Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: VINE )

0.4900 +0.0200 (+4.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.5210 0.5224 0.4689 0.4777 638,592 -0.04(-8.31%)
Jul 28, 2023 0.5205 0.6000 0.4770 0.5210 1,807,447 -0.11(-17.30%)
Jul 27, 2023 0.4800 0.8950 0.4500 0.6300 12,381,989 +0.15(+31.25%)
Jul 26, 2023 0.5075 0.5075 0.4500 0.4800 273,407 -0.02(-3.52%)
Jul 25, 2023 0.4326 0.5099 0.4298 0.4975 627,630 +0.07(+15.67%)
Jul 24, 2023 0.4780 0.4780 0.4155 0.4301 433,975 -0.04(-9.07%)
Jul 21, 2023 0.5149 0.5450 0.4703 0.4730 326,942 -0.07(-12.41%)
Jul 20, 2023 0.5400 0.5900 0.5010 0.5400 700,619 -0.01(-1.82%)
Jul 19, 2023 0.5000 0.5725 0.4903 0.5500 1,082,678 +0.04(+7.30%)
Jul 18, 2023 0.4880 0.5370 0.4335 0.5126 563,878 +0.04(+7.92%)
Jul 17, 2023 0.4465 0.5000 0.3901 0.4750 1,027,667 +0.00(+0.00%)
Jul 14, 2023 0.5050 0.5050 0.4163 0.4750 2,242,517 -0.11(-19.07%)
Jul 13, 2023 0.6700 0.7888 0.5510 0.5869 33,901,944 +0.07(+12.65%)
Jul 12, 2023 0.3700 0.6500 0.3651 0.5210 9,374,643 +0.13(+31.90%)
Jul 11, 2023 0.3683 0.4300 0.3510 0.3950 929,151 +0.02(+5.05%)
Jul 10, 2023 0.3800 0.3990 0.3600 0.3760 470,017 -0.03(-6.47%)
Jul 07, 2023 0.3971 0.4500 0.3758 0.4020 1,277,499 -0.00(-0.47%)
Jul 06, 2023 0.4000 0.4175 0.3601 0.4039 1,874,155 -0.01(-2.67%)
Jul 05, 2023 0.4778 0.4778 0.3950 0.4150 4,792,049 -0.16(-28.45%)
Jul 03, 2023 0.2300 0.8200 0.2300 0.5800 121,006,384 +0.35(+156.64%)
Jun 30, 2023 0.2400 0.2469 0.2242 0.2260 90,072 -0.00(-2.04%)
Jun 29, 2023 0.2240 0.2486 0.2236 0.2307 253,082 +0.00(+0.52%)
Jun 28, 2023 0.2488 0.2488 0.2295 0.2295 48,967 -0.01(-4.37%)
Jun 27, 2023 0.2461 0.2461 0.2227 0.2400 107,750 +0.00(+0.00%)
Jun 26, 2023 0.2500 0.2549 0.2376 0.2400 86,855 +0.00(+0.00%)
Jun 23, 2023 0.2600 0.2881 0.2300 0.2400 404,203 -0.03(-11.11%)
Jun 22, 2023 0.2900 0.2900 0.2244 0.2700 2,402,367 -0.02(-6.90%)
Jun 21, 2023 0.3727 0.3727 0.2141 0.2900 987,496 -0.07(-18.31%)
Jun 20, 2023 0.3885 0.3885 0.3304 0.3550 98,018 +0.00(+1.11%)
Jun 16, 2023 0.4100 0.4100 0.3500 0.3511 363,008 -0.02(-5.11%)
Jun 15, 2023 0.4899 0.4899 0.3637 0.3700 687,123 -0.13(-25.64%)
Jun 14, 2023 0.4900 0.5498 0.4700 0.4976 147,092 -0.02(-4.36%)
Jun 13, 2023 0.5144 0.5371 0.4820 0.5203 67,202 +0.04(+7.95%)
Jun 12, 2023 0.4756 0.5010 0.4756 0.4820 4,090 +0.01(+2.34%)
Jun 09, 2023 0.4711 0.4946 0.4710 0.4710 2,188 +0.00(+0.00%)
Jun 08, 2023 0.4710 0.5200 0.4710 0.4710 1,891 +0.00(+0.00%)
Jun 07, 2023 0.4800 0.5000 0.4710 0.4710 8,300 +0.00(+0.00%)
Jun 06, 2023 0.5000 0.5100 0.4710 0.4710 6,947 -0.03(-5.80%)
Jun 05, 2023 0.5400 0.5500 0.5000 0.5000 13,407 +0.00(+0.20%)
Jun 02, 2023 0.5001 0.5400 0.4800 0.4990 14,094 -0.05(-9.27%)
Jun 01, 2023 0.5500 0.5500 0.5100 0.5500 2,940 +0.03(+5.77%)
May 31, 2023 0.5300 0.5400 0.5200 0.5200 6,796 +0.02(+3.79%)
May 30, 2023 0.5500 0.5500 0.4900 0.5010 9,259 -0.03(-5.70%)
May 26, 2023 0.4700 0.5313 0.4700 0.5313 4,162 +0.06(+12.61%)
May 25, 2023 0.5400 0.5400 0.4700 0.4718 8,007 -0.04(-7.31%)
May 24, 2023 0.5025 0.5200 0.4700 0.5090 27,277 -0.01(-1.64%)
May 23, 2023 0.5500 0.5500 0.5000 0.5175 15,360 -0.03(-5.91%)
May 22, 2023 0.5000 0.5500 0.4550 0.5500 187,197 +0.06(+11.83%)
May 19, 2023 0.4500 0.5000 0.4251 0.4918 20,780 +0.09(+22.95%)
May 18, 2023 0.4500 0.5100 0.4000 0.4000 22,867 -0.04(-10.09%)
May 17, 2023 0.4500 0.5000 0.4354 0.4449 48,827 -0.01(-1.13%)
May 16, 2023 0.5156 0.5156 0.4500 0.4500 38,571 -0.04(-8.18%)
May 15, 2023 0.5500 0.5500 0.4901 0.4901 19,156 -0.05(-9.22%)
May 12, 2023 0.5000 0.5500 0.5000 0.5399 58,806 +0.01(+1.87%)
May 11, 2023 0.5500 0.5500 0.5200 0.5300 1,109 -0.02(-2.79%)
May 10, 2023 0.5100 0.5500 0.4600 0.5452 93,660 +0.04(+6.90%)
May 09, 2023 0.5100 0.5100 0.5099 0.5100 12,137 +0.01(+0.99%)
May 08, 2023 0.4700 0.5300 0.4700 0.5050 33,946 -0.02(-2.88%)
May 05, 2023 0.4900 0.5200 0.4900 0.5200 18,904 -0.01(-1.89%)
May 04, 2023 0.5000 0.5300 0.4500 0.5300 69,284 +0.06(+12.22%)
May 03, 2023 0.5299 0.5299 0.4500 0.4723 36,538 -0.01(-1.60%)
May 02, 2023 0.4900 0.5240 0.4568 0.4800 23,294 -0.01(-2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.