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

(NY: VINE )

0.4403 -0.0246 (-5.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2023 0.5000 0.4990 0.4602 0.4700 299,075 -0.02(-3.09%)
Aug 30, 2023 0.5000 0.5190 0.4751 0.4850 219,462 -0.02(-3.90%)
Aug 29, 2023 0.4599 0.5100 0.4310 0.5047 1,047,026 +0.06(+12.46%)
Aug 28, 2023 0.4320 0.4490 0.4032 0.4488 212,325 -0.00(-0.49%)
Aug 25, 2023 0.4319 0.4800 0.4319 0.4510 497,519 -0.03(-7.01%)
Aug 24, 2023 0.4650 0.5260 0.4300 0.4850 2,691,957 +0.05(+10.40%)
Aug 23, 2023 0.3977 0.4599 0.3951 0.4393 810,955 +0.03(+7.15%)
Aug 22, 2023 0.3800 0.4291 0.3700 0.4100 722,647 +0.02(+5.67%)
Aug 21, 2023 0.3142 0.4299 0.3142 0.3880 2,822,523 +0.08(+25.16%)
Aug 18, 2023 0.3100 0.3420 0.3051 0.3100 95,900 -0.01(-2.39%)
Aug 17, 2023 0.3590 0.3699 0.3102 0.3176 712,121 -0.01(-1.82%)
Aug 16, 2023 0.3800 0.3800 0.2800 0.3235 854,872 -0.07(-17.05%)
Aug 15, 2023 0.3970 0.4055 0.3746 0.3900 337,551 -0.02(-6.02%)
Aug 14, 2023 0.3930 0.4199 0.3930 0.4150 194,701 +0.01(+3.75%)
Aug 11, 2023 0.4100 0.4210 0.3905 0.4000 184,660 -0.01(-2.20%)
Aug 10, 2023 0.4010 0.4248 0.4000 0.4090 153,965 -0.00(-0.24%)
Aug 09, 2023 0.4030 0.4200 0.3748 0.4100 473,653 -0.01(-2.22%)
Aug 08, 2023 0.4000 0.4199 0.3725 0.4193 492,829 +0.02(+4.82%)
Aug 07, 2023 0.4300 0.4590 0.4000 0.4000 816,656 -0.04(-9.50%)
Aug 04, 2023 0.4501 0.4800 0.4328 0.4420 528,644 -0.01(-2.21%)
Aug 03, 2023 0.4800 0.4899 0.4500 0.4520 391,994 -0.02(-5.14%)
Aug 02, 2023 0.4590 0.4949 0.4506 0.4765 404,510 +0.01(+1.38%)
Aug 01, 2023 0.4765 0.5000 0.4521 0.4700 588,733 -0.01(-1.61%)
Jul 31, 2023 0.5210 0.5224 0.4689 0.4777 638,592 -0.04(-8.31%)
Jul 28, 2023 0.5205 0.6000 0.4752 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%)
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.