Vinergy Cannabis Capital (QB) Historical Data - VNNYF

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Vinergy Cannabis Capital Inc (QB) VNNYF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.005 -27.32% 0.0133 0.0133 0.01655 0.01655 0.0183 16:00:07
more quote information »

VNNYF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0270.030.009950.0182910,030-0.0137-50.74%
1 Month0.02320.030.00610.01768188,474-0.0099-42.67%
3 Months0.013930.040.00220.016119613,090-0.00063-4.52%
6 Months0.01380.040.00220.017029716,446-0.0005-3.62%
1 Year0.080.150.00220.049001517,107-0.0667-83.38%
3 Years0.200.39050.00220.117258738,550-0.1867-93.35%
5 Years0.68221.000.00220.228500353,394-0.6689-98.05%

VNNYF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 0.0133 -0.005 -27.32% 0.01655 0.01655 0.0133 15,481
May 29 2020 0.0183 0.0017 10.24% 0.0146 0.0183 0.0146 3,000
May 28 2020 0.0166 -0.00175 -9.54% 0.029 0.029 0.0166 1,290
May 27 2020 0.01835 0.00 0.0% 0.01835 0.01835 0.01835 710
May 26 2020 0.01835 -0.00305 -14.25% 0.027 0.03 0.00995 35,121
May 22 2020 0.0214 0.0018 9.18% 0.0157 0.0214 0.013336 11,000
May 21 2020 0.0196 0.0081 70.43% 0.0156 0.0196 0.01 39,163
May 20 2020 0.0115 0.0016 16.16% 0.0155 0.0155 0.0115 10,319
May 19 2020 0.0099 -0.0057 -36.54% 0.017 0.017 0.0099 1,520
May 18 2020 0.0156 -0.0001 -0.64% 0.0156 0.0156 0.0098 8,715
May 15 2020 0.0157 0.00385 32.49% 0.015 0.0157 0.012736 4,684
May 14 2020 0.01185 0.00 0.0% 0.01185 0.01185 0.01185 0
May 13 2020 0.01185 -0.00405 -25.47% 0.0061 0.0119 0.0061 9,184
May 12 2020 0.0159 0.00 0.0% 0.0159 0.0159 0.0159 0
May 11 2020 0.0159 -0.0006 -3.64% 0.016 0.016 0.01435 6,968
May 08 2020 0.0165 0.0002 1.23% 0.0165 0.0165 0.0165 1,000
May 07 2020 0.0163 -0.00315 -16.2% 0.023 0.023 0.0163 2,200
May 06 2020 0.01945 -0.00345 -15.07% 0.016 0.01945 0.016 4,687
May 05 2020 0.0229 -0.0003 -1.29% 0.0229 0.0229 0.0229 1,000
May 04 2020 0.0232 0.0009 4.04% 0.0232 0.0232 0.0232 3,500
See More Historical Prices »


Your Recent History
USOTC
VNNYF
Vinergy Ca..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.