VNNYF

Vinergy Cannabis Capital (QB) Historical Data

VNNYF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.014 -0.012 -46.15% 0.0201 0.0201 0.014 25,600
Jul 01 2020 0.026 0.0107 69.93% 0.026 0.026 0.0113 40,300
Jun 30 2020 0.0153 0.00 0.0% 0.0153 0.0153 0.0153 0
Jun 29 2020 0.0153 -0.0013 -7.83% 0.02 0.02 0.0153 16,550
Jun 26 2020 0.0166 0.0031 22.96% 0.0132 0.0166 0.0132 5,952
Jun 25 2020 0.0135 -0.0011 -7.53% 0.0105 0.0135 0.0105 18,250
Jun 24 2020 0.0146 0.00 +0.00% 0.01335 0.0146 0.01055 0
Jun 24 2020 0.0146 -0.0008 -5.19% 0.01335 0.0146 0.01055 29,270
Jun 23 2020 0.0154 0.00 +0.00% 0.02 0.02 0.0105 0
Jun 23 2020 0.0154 -0.0006 -3.75% 0.02 0.02 0.0105 40,315
Jun 22 2020 0.016 -0.0002 -1.23% 0.0115 0.0163 0.01055 15,262
Jun 19 2020 0.0162 0.0031 23.66% 0.012 0.0162 0.012 750
Jun 18 2020 0.0131 -0.007 -34.83% 0.0136 0.017 0.0131 305,768
Jun 17 2020 0.0201 0.00 +0.00% 0.02106 0.02106 0.0201 0
Jun 17 2020 0.0201 0.0067 50.0% 0.02106 0.02106 0.0201 3,272
Jun 16 2020 0.0134 0.00 +0.00% 0.0134 0.0239 0.0134 0
Jun 16 2020 0.0134 -0.0066 -33.0% 0.0134 0.0239 0.0134 27,540
Jun 15 2020 0.02 0.00562 39.08% 0.02 0.02 0.02 950
Jun 12 2020 0.01438 -0.00051 -3.43% 0.0168 0.0184 0.01438 9,500
Jun 11 2020 0.01489 0.00 0.0% 0.01489 0.01489 0.01489 0
Jun 10 2020 0.01489 0.00089 6.36% 0.0164 0.0164 0.0104 9,000
Jun 09 2020 0.014 0.0031 28.44% 0.0099 0.015 0.0099 8,099
Jun 08 2020 0.0109 0.00 +0.00% 0.017 0.017 0.0105 0
Jun 08 2020 0.0109 -0.0082 -42.93% 0.017 0.017 0.0105 50,180
Jun 05 2020 0.0191 0.00 +0.00% 0.01 0.0191 0.01 0
Jun 05 2020 0.0191 0.00231 13.76% 0.01 0.0191 0.01 31,750
Jun 04 2020 0.01679 0.00179 11.93% 0.01679 0.01679 0.01679 213
Jun 03 2020 0.015 0.00 +0.00% 0.015 0.015 0.015 0
Jun 03 2020 0.015 0.00 0.0% 0.015 0.015 0.015 200
Jun 02 2020 0.015 0.0017 12.78% 0.017 0.0189 0.01 4,699
Jun 01 2020 0.0133 -0.005 -27.32% 0.01655 0.01655 0.0133 15,481
May 29 2020 0.0183 0.00 +0.00% 0.0146 0.0183 0.0146 0
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 0.00 +0.00% 0.027 0.03 0.00995 0
May 26 2020 0.01835 -0.00305 -14.25% 0.027 0.03 0.00995 35,121
May 25 2020 0.0214 0.00 +0.00% 0.0157 0.0214 0.013336 0
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 0.00 +0.00% 0.0155 0.0155 0.0115 0
May 20 2020 0.0115 0.0016 16.16% 0.0155 0.0155 0.0115 10,319
May 19 2020 0.0099 0.00 +0.00% 0.017 0.017 0.0099 0
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 0.00 +0.00% 0.015 0.0157 0.012736 0
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 +0.00% 0.0159 0.0159 0.0159 0
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 0.00 +0.00% 0.023 0.023 0.0163 0
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 0.00 +0.00% 0.0229 0.0229 0.0229 0
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
May 01 2020 0.0223 0.00 +0.00% 0.0223 0.0223 0.0223 0
May 01 2020 0.0223 0.00 0.0% 0.0223 0.0223 0.0223 0
Apr 30 2020 0.0223 -0.0032 -12.55% 0.0223 0.0223 0.0223 2,400
Apr 29 2020 0.0255 -0.00067 -2.55% 0.02255 0.0255 0.02255 10,658
Apr 28 2020 0.026168 0.00 +0.00% 0.0309 0.0309 0.026168 0
Apr 28 2020 0.026168 0.00117 4.67% 0.0309 0.0309 0.026168 13,975
Apr 27 2020 0.025 0.0122 95.31% 0.01609 0.04 0.01609 95,174
Apr 24 2020 0.0128 0.00 0.0% 0.0128 0.0128 0.0128 0
Apr 23 2020 0.0128 -0.0012 -8.57% 0.012 0.02 0.012 10,000
Apr 22 2020 0.014 0.00 0.0% 0.014 0.014 0.014 50
Apr 21 2020 0.014 0.00 +0.00% 0.007 0.02 0.007 0
Apr 21 2020 0.014 -0.0054 -27.84% 0.007 0.02 0.007 9,509
Apr 20 2020 0.0194 0.00 +0.00% 0.007 0.0194 0.007 0
Apr 20 2020 0.0194 0.0087 81.31% 0.007 0.0194 0.007 98,600
Apr 17 2020 0.0107 0.0001 0.94% 0.007 0.0107 0.007 6,880
Apr 16 2020 0.0106 -0.0001 -0.93% 0.0106 0.0106 0.0106 200
Apr 15 2020 0.0107 0.00 +0.00% 0.0107 0.0107 0.0107 0
Apr 15 2020 0.0107 0.0037 52.86% 0.0107 0.0107 0.0107 2,000
Apr 14 2020 0.007 -0.003 -30.0% 0.007 0.007 0.007 100
Apr 13 2020 0.01 0.00 0.0% 0.01 0.01 0.01 0
Apr 10 2020 0.01 0.00 +0.00% 0.0134 0.0134 0.01 0
Apr 09 2020 0.01 -0.0008 -7.41% 0.0134 0.0134 0.01 4,500
Apr 08 2020 0.0108 0.00 +0.00% 0.0108 0.0108 0.0108 0
Apr 08 2020 0.0108 0.00 0.0% 0.0108 0.0108 0.0108 0
Apr 07 2020 0.0108 0.0021 24.14% 0.0108 0.0108 0.0108 500
Apr 06 2020 0.0087 0.00 0.0% 0.0087 0.0087 0.0087 0


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.