VITX

Vitana X (PK) Historical Data

VITX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 0.011 -0.001 -8.33% 0.0112 0.0119 0.0105 7,677,958
Jul 28 2021 0.012 -0.0015 -11.11% 0.013 0.013 0.0112 9,221,833
Jul 27 2021 0.0135 -0.0004 -2.88% 0.0123 0.0139 0.012 5,662,550
Jul 26 2021 0.0139 0.0007 5.3% 0.0138 0.0149 0.0121 7,336,342
Jul 23 2021 0.0132 0.0001 0.76% 0.0141 0.0141 0.0113 5,194,365
Jul 22 2021 0.0131 0.00 +0.00% 0.0155 0.0155 0.0121 0
Jul 22 2021 0.0131 -0.0012 -8.39% 0.0155 0.0155 0.0121 5,149,717
Jul 21 2021 0.0143 -0.0013 -8.33% 0.0168 0.0168 0.01265 2,859,999
Jul 20 2021 0.0156 0.00045 2.97% 0.01665 0.01665 0.0128 6,829,971
Jul 19 2021 0.01515 0.00 +0.00% 0.0165 0.0179 0.0142 0
Jul 19 2021 0.01515 -0.0006 -3.81% 0.0165 0.0179 0.0142 21,173,089
Jul 16 2021 0.01575 0.00344 27.89% 0.0135 0.017 0.0129 19,689,103
Jul 15 2021 0.012315 0.00292 31.01% 0.0099 0.0135 0.009 23,179,111
Jul 14 2021 0.0094 0.0009 10.59% 0.0085 0.0106 0.0075 21,977,681
Jul 13 2021 0.0085 0.00 +0.00% 0.0087 0.0094 0.0075 0
Jul 13 2021 0.0085 0.00 0.0% 0.0087 0.0094 0.0075 8,223,893
Jul 12 2021 0.0085 0.00 +0.00% 0.0084 0.0097 0.0071 0
Jul 12 2021 0.0085 0.0001 1.19% 0.0084 0.0097 0.0071 8,682,912
Jul 09 2021 0.0084 0.00 +0.00% 0.0093 0.010025 0.00687 0
Jul 09 2021 0.0084 -0.0018 -17.65% 0.0093 0.010025 0.00687 57,351,382
Jul 08 2021 0.0102 -0.00045 -4.23% 0.01061 0.0115 0.0091 4,906,124
Jul 07 2021 0.01065 0.00 +0.00% 0.0112 0.0112 0.0104 0
Jul 07 2021 0.01065 -0.00045 -4.05% 0.0112 0.0112 0.0104 896,147
Jul 06 2021 0.0111 0.0001 0.91% 0.0105 0.0113 0.0105 2,396,333
Jul 05 2021 0.011 0.00 +0.00% 0.0113 0.012 0.0104 0
Jul 02 2021 0.011 0.00 +0.00% 0.0113 0.012 0.0104 0
Jul 02 2021 0.011 -0.0003 -2.65% 0.0113 0.012 0.0104 11,148,747
Jul 01 2021 0.0113 -0.0002 -1.74% 0.0115 0.0115 0.01045 9,913,899
Jun 30 2021 0.0115 0.00 0.0% 0.01129 0.0115 0.0109 961,529
Jun 29 2021 0.0115 0.00 +0.00% 0.0107 0.0122 0.0105 0
Jun 29 2021 0.0115 -0.0001 -0.86% 0.0107 0.0122 0.0105 8,692,818
Jun 28 2021 0.0116 -0.0013 -10.08% 0.0114 0.0128 0.011 3,075,083
Jun 25 2021 0.0129 0.00 +0.00% 0.012 0.0129 0.0119 0
Jun 25 2021 0.0129 0.001 8.4% 0.012 0.0129 0.0119 2,496,712
Jun 24 2021 0.0119 -0.0011 -8.46% 0.0133 0.0133 0.0106 2,264,728
Jun 23 2021 0.013 0.00 +0.00% 0.0125 0.0134 0.0119 0
Jun 23 2021 0.013 0.0001 0.78% 0.0125 0.0134 0.0119 2,705,984
Jun 22 2021 0.0129 -0.0007 -5.15% 0.012 0.0138 0.0118 5,245,499
Jun 21 2021 0.0136 0.001 7.94% 0.0147 0.0147 0.0108 4,302,861
Jun 18 2021 0.0126 0.00 +0.00% 0.0137 0.0148 0.0121 0
Jun 18 2021 0.0126 -0.00229 -15.38% 0.0137 0.0148 0.0121 5,679,802
Jun 17 2021 0.01489 -0.00001 -0.07% 0.0146 0.0154 0.0125 5,668,342
Jun 16 2021 0.0149 0.00 +0.00% 0.0155 0.0159 0.0145 0
Jun 16 2021 0.0149 -0.0005 -3.25% 0.0155 0.0159 0.0145 2,297,992
Jun 15 2021 0.0154 0.00 +0.00% 0.01525 0.0156 0.01245 0
Jun 15 2021 0.0154 0.0004 2.67% 0.01525 0.0156 0.01245 6,435,976
Jun 14 2021 0.015 -0.0003 -1.96% 0.0147 0.0155 0.01355 5,091,403
Jun 11 2021 0.0153 0.0012 8.51% 0.0142 0.0153 0.013 4,291,175
Jun 10 2021 0.0141 0.00165 13.25% 0.0126 0.0149 0.0123 8,012,784
Jun 09 2021 0.01245 0.00 +0.00% 0.0119 0.0146 0.0119 0
Jun 09 2021 0.01245 -0.00155 -11.07% 0.0119 0.0146 0.0119 5,691,196
Jun 08 2021 0.014 0.00 +0.00% 0.01255 0.0154 0.01255 0
Jun 08 2021 0.014 0.0011 8.53% 0.01255 0.0154 0.01255 11,141,430
Jun 07 2021 0.0129 0.0009 7.5% 0.0117 0.0129 0.011 3,715,758
Jun 04 2021 0.012 0.00 +0.00% 0.0112 0.0124 0.0111 0
Jun 04 2021 0.012 0.0007 6.19% 0.0112 0.0124 0.0111 5,416,997
Jun 03 2021 0.0113 0.00 +0.00% 0.0113 0.0115 0.0106 0
Jun 03 2021 0.0113 0.00 0.0% 0.0113 0.0115 0.0106 3,565,786
Jun 02 2021 0.0113 -0.0007 -5.83% 0.0112 0.0124 0.011 4,220,032
Jun 01 2021 0.012 0.00 +0.00% 0.0116 0.0124 0.0105 0
Jun 01 2021 0.012 0.00085 7.62% 0.0116 0.0124 0.0105 3,654,026
May 31 2021 0.01115 0.00 +0.00% 0.0119 0.0119 0.01049 0
May 28 2021 0.01115 0.00 +0.00% 0.0119 0.0119 0.01049 0
May 28 2021 0.01115 -0.00015 -1.33% 0.0119 0.0119 0.01049 3,259,365
May 27 2021 0.0113 -0.0007 -5.83% 0.012 0.012 0.0102 6,273,709
May 26 2021 0.012 0.0002 1.69% 0.0115 0.0124 0.0109 6,830,610
May 25 2021 0.0118 0.00 +0.00% 0.01185 0.01185 0.0105 0
May 25 2021 0.0118 -0.0001 -0.84% 0.01185 0.01185 0.0105 6,274,553
May 24 2021 0.0119 0.00 +0.00% 0.0126 0.0126 0.011 0
May 24 2021 0.0119 -0.0004 -3.25% 0.0126 0.0126 0.011 10,208,594
May 21 2021 0.0123 0.0003 2.5% 0.0125 0.0125 0.011 6,239,838
May 20 2021 0.012 -0.0006 -4.76% 0.0118 0.0128 0.0112 5,797,837
May 19 2021 0.0126 0.00 +0.00% 0.0119 0.0138 0.0111 0
May 19 2021 0.0126 0.0007 5.88% 0.0119 0.0138 0.0111 7,800,683
May 18 2021 0.0119 0.0002 1.71% 0.0125 0.01325 0.0115 6,361,076
May 17 2021 0.0117 0.00 +0.00% 0.0127 0.01375 0.0115 0
May 17 2021 0.0117 -0.0008 -6.4% 0.0127 0.01375 0.0115 9,732,255
May 14 2021 0.0125 0.00 0.0% 0.012 0.0131 0.011 16,701,737
May 13 2021 0.0125 -0.0013 -9.42% 0.0115 0.014 0.0115 10,390,138
May 12 2021 0.0138 -0.0015 -9.8% 0.01555 0.0174 0.0108 23,519,808
May 11 2021 0.0153 0.00 +0.00% 0.0177 0.0177 0.0149 0
May 11 2021 0.0153 -0.00205 -11.82% 0.0177 0.0177 0.0149 24,064,101
May 10 2021 0.01735 -0.00005 -0.29% 0.017 0.0209 0.0155 29,226,523
May 07 2021 0.0174 -0.0009 -4.92% 0.0183 0.02135 0.0165 24,763,360
May 06 2021 0.0183 0.00 +0.00% 0.0182 0.0195 0.017 0
May 06 2021 0.0183 0.0014 8.28% 0.0182 0.0195 0.017 9,452,765
May 05 2021 0.0169 0.00 0.0% 0.0169 0.0233 0.0155 31,102,853
May 04 2021 0.0169 0.00025 1.5% 0.0161 0.01735 0.0151 6,881,116
May 03 2021 0.01665 0.00 +0.00% 0.0178 0.0178 0.0162 0
May 03 2021 0.01665 -0.00044 -2.57% 0.0178 0.0178 0.0162 4,838,231


Your Recent History
USOTC
VITX
Vitana X (..
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.