Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VTNR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.13 | 0.01 | 0.89% | 1.11 | 1.17 | 1.10 | 2,591,775 |
| May 30 2024 | 1.12 | 0.01 | 0.90% | 1.11 | 1.14 | 1.09 | 982,643 |
| May 29 2024 | 1.11 | -0.01 | -0.89% | 1.13 | 1.15 | 1.075 | 1,759,067 |
| May 28 2024 | 1.12 | 0.04 | 3.70% | 1.08 | 1.19 | 1.08 | 2,057,475 |
| May 24 2024 | 1.08 | -0.01 | -0.92% | 1.11 | 1.12 | 1.07 | 991,405 |
| May 23 2024 | 1.09 | -0.02 | -1.80% | 1.12 | 1.13 | 1.07 | 1,333,116 |
| May 22 2024 | 1.11 | 0.09 | 8.82% | 1.03 | 1.13 | 1.01 | 2,258,150 |
| May 21 2024 | 1.02 | -0.07 | -5.99% | 1.06 | 1.08 | 1.01 | 1,352,420 |
| May 20 2024 | 1.085 | -0.01 | -0.46% | 1.12 | 1.12 | 1.03 | 1,961,661 |
| May 17 2024 | 1.09 | -0.02 | -1.80% | 1.10 | 1.14 | 1.08 | 1,001,173 |
| May 16 2024 | 1.11 | -0.04 | -3.48% | 1.15 | 1.155 | 1.10 | 1,590,394 |
| May 15 2024 | 1.15 | 0.01 | 0.88% | 1.16 | 1.18 | 1.10 | 2,222,319 |
| May 14 2024 | 1.14 | -0.01 | -0.87% | 1.16 | 1.20 | 1.13 | 2,418,236 |
| May 13 2024 | 1.15 | -0.06 | -4.56% | 1.22 | 1.28 | 1.14 | 2,172,252 |
| May 10 2024 | 1.205 | 0.07 | 5.70% | 1.16 | 1.28 | 1.14 | 2,675,276 |
| May 09 2024 | 1.14 | -0.24 | -17.39% | 1.10 | 1.20 | 1.06 | 5,886,308 |
| May 08 2024 | 1.38 | -0.07 | -4.83% | 1.44 | 1.48 | 1.345 | 2,320,575 |
| May 07 2024 | 1.45 | 0.09 | 6.62% | 1.36 | 1.51 | 1.35 | 2,358,825 |
| May 06 2024 | 1.36 | -0.01 | -0.73% | 1.36 | 1.49 | 1.33 | 1,689,902 |
| May 03 2024 | 1.37 | 0.07 | 5.38% | 1.32 | 1.42 | 1.31 | 2,038,862 |
| May 02 2024 | 1.30 | 0.01 | 0.78% | 1.31 | 1.32 | 1.20 | 1,759,335 |
| May 01 2024 | 1.29 | -0.01 | -0.77% | 1.29 | 1.35 | 1.25 | 1,239,892 |
| Apr 30 2024 | 1.30 | -0.05 | -3.70% | 1.34 | 1.355 | 1.28 | 950,635 |
| Apr 29 2024 | 1.35 | 0.08 | 6.30% | 1.27 | 1.40 | 1.27 | 1,939,404 |
| Apr 26 2024 | 1.27 | -0.06 | -4.15% | 1.33 | 1.34 | 1.25 | 1,892,210 |
| Apr 25 2024 | 1.325 | -0.11 | -7.34% | 1.43 | 1.46 | 1.29 | 2,212,618 |
| Apr 24 2024 | 1.43 | -0.25 | -14.88% | 1.70 | 1.70 | 1.40 | 3,904,245 |
| Apr 23 2024 | 1.68 | 0.13 | 8.39% | 1.57 | 1.75 | 1.505 | 3,161,912 |
| Apr 22 2024 | 1.55 | 0.06 | 4.03% | 1.46 | 1.55 | 1.34 | 3,992,938 |
| Apr 19 2024 | 1.49 | 0.18 | 13.74% | 1.30 | 1.57 | 1.26 | 8,296,817 |
| Apr 18 2024 | 1.31 | 0.33 | 33.78% | 1.10 | 1.38 | 1.09 | 11,310,020 |
| Apr 17 2024 | 0.9792 | -0.0008 | -0.08% | 1.00 | 1.05 | 0.97 | 1,506,712 |
| Apr 16 2024 | 0.98 | -0.05 | -4.85% | 1.02 | 1.02 | 0.95 | 2,242,108 |
| Apr 15 2024 | 1.03 | -0.01 | -0.96% | 1.07 | 1.07 | 1.01 | 1,566,466 |
| Apr 12 2024 | 1.04 | -0.06 | -5.45% | 1.11 | 1.16 | 1.00 | 2,526,805 |
| Apr 11 2024 | 1.10 | -0.01 | -0.90% | 1.11 | 1.145 | 1.06 | 1,938,290 |
| Apr 10 2024 | 1.11 | -0.07 | -5.93% | 1.16 | 1.17 | 1.09 | 2,520,303 |
| Apr 09 2024 | 1.18 | -0.09 | -7.09% | 1.28 | 1.3083 | 1.17 | 2,182,443 |
| Apr 08 2024 | 1.27 | -0.03 | -2.31% | 1.30 | 1.32 | 1.26 | 1,157,542 |
| Apr 05 2024 | 1.30 | -0.01 | -0.76% | 1.29 | 1.34 | 1.24 | 1,636,640 |
| Apr 04 2024 | 1.31 | -0.01 | -0.76% | 1.33 | 1.355 | 1.27 | 1,125,079 |
| Apr 03 2024 | 1.32 | 0.01 | 0.76% | 1.31 | 1.33 | 1.25 | 1,302,247 |
| Apr 02 2024 | 1.31 | -0.05 | -3.68% | 1.35 | 1.35 | 1.27 | 1,281,017 |
| Apr 01 2024 | 1.36 | -0.04 | -2.86% | 1.38 | 1.38 | 1.315 | 1,459,428 |
| Mar 28 2024 | 1.40 | 0.09 | 6.87% | 1.32 | 1.43 | 1.32 | 1,764,144 |
| Mar 27 2024 | 1.31 | 0.03 | 2.34% | 1.29 | 1.34 | 1.24 | 1,496,323 |
| Mar 26 2024 | 1.28 | -0.12 | -8.57% | 1.43 | 1.49 | 1.275 | 1,548,601 |
| Mar 25 2024 | 1.40 | 0.01 | 0.72% | 1.39 | 1.47 | 1.35 | 1,736,521 |
| Mar 22 2024 | 1.39 | 0.01 | 0.72% | 1.38 | 1.42 | 1.34 | 1,458,730 |
| Mar 21 2024 | 1.38 | 0.04 | 2.99% | 1.35 | 1.455 | 1.34 | 1,759,505 |
| Mar 20 2024 | 1.34 | 0.11 | 8.94% | 1.23 | 1.34 | 1.20 | 1,815,432 |
| Mar 19 2024 | 1.23 | 0.07 | 6.03% | 1.15 | 1.25 | 1.135 | 1,609,641 |
| Mar 18 2024 | 1.16 | -0.07 | -5.69% | 1.27 | 1.27 | 1.13 | 2,011,130 |
| Mar 15 2024 | 1.23 | 0.03 | 2.50% | 1.18 | 1.33 | 1.18 | 3,378,345 |
| Mar 14 2024 | 1.20 | 0.02 | 1.69% | 1.20 | 1.26 | 1.16 | 2,422,454 |
| Mar 13 2024 | 1.18 | -0.02 | -1.67% | 1.20 | 1.265 | 1.16 | 1,683,939 |
| Mar 12 2024 | 1.20 | -0.03 | -2.44% | 1.22 | 1.2597 | 1.16 | 1,743,403 |
| Mar 11 2024 | 1.23 | -0.06 | -4.65% | 1.29 | 1.34 | 1.22 | 1,452,452 |
| Mar 08 2024 | 1.29 | -0.04 | -3.01% | 1.34 | 1.40 | 1.255 | 2,634,752 |
| Mar 07 2024 | 1.33 | -0.07 | -5.00% | 1.40 | 1.45 | 1.33 | 2,072,881 |
| Mar 06 2024 | 1.40 | 0.06 | 4.48% | 1.39 | 1.465 | 1.38 | 1,747,290 |
| Mar 05 2024 | 1.34 | -0.01 | -0.74% | 1.34 | 1.44 | 1.29 | 2,118,563 |
| Mar 04 2024 | 1.35 | -0.06 | -4.26% | 1.42 | 1.47 | 1.34 | 3,129,428 |
