VTECF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.1554 | -0.0072 | -4.43% | 0.23 | 0.23 | 0.145 | 11,022 |
May 30 2024 | 0.1626 | 0.0039 | 2.46% | 0.15295 | 0.1626 | 0.15295 | 4,493 |
May 29 2024 | 0.1587 | 0.0035 | 2.26% | 0.16005 | 0.16775 | 0.15735 | 2,791 |
May 28 2024 | 0.1552 | -0.0005 | -0.32% | 0.15 | 0.156665 | 0.15 | 8,030 |
May 24 2024 | 0.1557 | 0.0047 | 3.11% | 0.1594 | 0.1594 | 0.1529 | 12,654 |
May 23 2024 | 0.151 | 0.0009 | 0.60% | 0.165 | 0.165 | 0.1392 | 15,380 |
May 22 2024 | 0.1501 | 0.0018 | 1.21% | 0.145 | 0.1562 | 0.145 | 13,598 |
May 21 2024 | 0.1483 | -0.0717 | -32.59% | 0.2304 | 0.2304 | 0.1459 | 30,628 |
May 20 2024 | 0.22 | 0.07 | 46.67% | 0.16 | 0.24 | 0.16 | 58,330 |
May 17 2024 | 0.15 | -0.001 | -0.66% | 0.151 | 0.1553 | 0.1457 | 22,772 |
May 16 2024 | 0.151 | 0.0017 | 1.14% | 0.15 | 0.151 | 0.15 | 7,909 |
May 15 2024 | 0.1493 | -0.0017 | -1.13% | 0.138 | 0.151 | 0.138 | 9,568 |
May 14 2024 | 0.151 | 0.001 | 0.67% | 0.1788 | 0.1788 | 0.1477 | 41,002 |
May 13 2024 | 0.15 | 0.00183 | 1.23% | 0.138 | 0.156 | 0.1355 | 36,420 |
May 10 2024 | 0.148175 | -0.00523 | -3.41% | 0.1559 | 0.1559 | 0.14675 | 1,509 |
May 09 2024 | 0.1534 | 0.00 | 0.00% | 0.1534 | 0.1534 | 0.1534 | 0 |
May 08 2024 | 0.1534 | 0.0104 | 7.27% | 0.137 | 0.15415 | 0.137 | 19,127 |
May 07 2024 | 0.143 | -0.007 | -4.67% | 0.1131 | 0.14555 | 0.1131 | 2,477 |
May 06 2024 | 0.15 | -0.004 | -2.60% | 0.15337 | 0.1775 | 0.14 | 56,694 |
May 03 2024 | 0.154 | 0.01 | 6.94% | 0.12 | 0.1589 | 0.1122 | 18,073 |
May 02 2024 | 0.144 | 0.008 | 5.88% | 0.141 | 0.144 | 0.1385 | 25,303 |
May 01 2024 | 0.136 | -0.0098 | -6.72% | 0.1284 | 0.1431 | 0.1284 | 8,683 |
Apr 30 2024 | 0.1458 | 0.0058 | 4.14% | 0.1553 | 0.1553 | 0.12 | 3,583 |
Apr 29 2024 | 0.14 | -0.0094 | -6.29% | 0.15 | 0.15 | 0.14 | 14,464 |
Apr 26 2024 | 0.1494 | -0.0053 | -3.43% | 0.1513 | 0.1558 | 0.1494 | 18,806 |
Apr 25 2024 | 0.1547 | -0.0031 | -1.96% | 0.1591 | 0.16 | 0.14 | 4,479 |
Apr 24 2024 | 0.1578 | -0.00075 | -0.47% | 0.16 | 0.161 | 0.1578 | 2,915 |
Apr 23 2024 | 0.15855 | -0.0021 | -1.31% | 0.16 | 0.1607 | 0.154 | 10,554 |
Apr 22 2024 | 0.16065 | 0.00065 | 0.41% | 0.16 | 0.16065 | 0.16 | 2,199 |
Apr 19 2024 | 0.16 | -0.0112 | -6.54% | 0.1156 | 0.1718 | 0.106 | 27,505 |
Apr 18 2024 | 0.1712 | 0.00455 | 2.73% | 0.1156 | 0.1715 | 0.1156 | 14,662 |
Apr 17 2024 | 0.16665 | -0.00385 | -2.26% | 0.1705 | 0.2325 | 0.16 | 26,585 |
Apr 16 2024 | 0.1705 | 0.0074 | 4.54% | 0.16 | 0.18 | 0.1156 | 5,529 |
Apr 15 2024 | 0.1631 | -0.0069 | -4.06% | 0.1352 | 0.18 | 0.1352 | 8,834 |
Apr 12 2024 | 0.17 | 0.00 | 0.00% | 0.14 | 0.17 | 0.14 | 11,552 |
Apr 11 2024 | 0.17 | 0.01 | 6.25% | 0.1353 | 0.1723 | 0.1352 | 38,513 |
Apr 10 2024 | 0.16 | -0.0049 | -2.97% | 0.1645 | 0.1722 | 0.14 | 18,038 |
Apr 09 2024 | 0.1649 | -0.00525 | -3.09% | 0.16845 | 0.1778 | 0.162 | 11,170 |
Apr 08 2024 | 0.17015 | -0.00985 | -5.47% | 0.176 | 0.1783 | 0.16 | 53,611 |
Apr 05 2024 | 0.18 | 0.004 | 2.27% | 0.176 | 0.18 | 0.17 | 16,728 |
Apr 04 2024 | 0.176 | -0.0141 | -7.42% | 0.176 | 0.1916 | 0.1568 | 19,776 |
Apr 03 2024 | 0.1901 | -0.0019 | -0.99% | 0.19159 | 0.21218 | 0.1845 | 13,272 |
Apr 02 2024 | 0.192 | -0.0027 | -1.39% | 0.19 | 0.192 | 0.1612 | 5,215 |
Apr 01 2024 | 0.1947 | -0.0011 | -0.56% | 0.1883 | 0.246 | 0.1883 | 35,397 |
Mar 28 2024 | 0.1958 | -0.0061 | -3.02% | 0.21 | 0.21 | 0.1901 | 21,123 |
Mar 27 2024 | 0.2019 | -0.00675 | -3.24% | 0.2019 | 0.224 | 0.20 | 14,992 |
Mar 26 2024 | 0.20865 | 0.00255 | 1.24% | 0.2102 | 0.2166 | 0.1963 | 27,958 |
Mar 25 2024 | 0.2061 | -0.0026 | -1.25% | 0.20 | 0.21305 | 0.187 | 37,234 |
Mar 22 2024 | 0.2087 | -0.0013 | -0.62% | 0.20 | 0.22 | 0.20 | 66,359 |
Mar 21 2024 | 0.21 | -0.0087 | -3.98% | 0.2256 | 0.2256 | 0.21 | 19,063 |
Mar 20 2024 | 0.2187 | 0.0086 | 4.09% | 0.2075 | 0.2198 | 0.2075 | 30,050 |
Mar 19 2024 | 0.2101 | -0.0083 | -3.80% | 0.2184 | 0.2208 | 0.2064 | 41,105 |
Mar 18 2024 | 0.2184 | 0.0084 | 4.00% | 0.246 | 0.246 | 0.21 | 22,849 |
Mar 15 2024 | 0.21 | -0.0072 | -3.31% | 0.209 | 0.2201 | 0.209 | 15,464 |
Mar 14 2024 | 0.2172 | -0.0188 | -7.97% | 0.23 | 0.23 | 0.21 | 30,170 |
Mar 13 2024 | 0.236 | 0.011 | 4.89% | 0.246 | 0.246 | 0.2191 | 52,696 |
Mar 12 2024 | 0.225 | 0.0062 | 2.83% | 0.2001 | 0.225 | 0.2001 | 12,490 |
Mar 11 2024 | 0.2188 | 0.0001 | 0.05% | 0.2205 | 0.225 | 0.2187 | 19,034 |
Mar 08 2024 | 0.2187 | -0.0046 | -2.06% | 0.2193 | 0.2263 | 0.2162 | 72,726 |
Mar 07 2024 | 0.2233 | 0.0044 | 2.01% | 0.21 | 0.2251 | 0.21 | 15,759 |
Mar 06 2024 | 0.2189 | 0.0069 | 3.25% | 0.2139 | 0.2322 | 0.2111 | 7,876 |
Mar 05 2024 | 0.212 | -0.016 | -7.02% | 0.22 | 0.2224 | 0.212 | 83,186 |