Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vnue Inc (OP: VNUE )

0.0008 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 7, 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 (%)
Oct 31, 2018 0.0080 0.0098 0.0060 0.0080 395,000 +0.00(+33.33%)
Oct 30, 2018 0.0061 0.0061 0.0060 0.0060 300,000 +0.00(+0.00%)
Oct 29, 2018 0.0062 0.0089 0.0060 0.0060 816,642 -0.00(-38.78%)
Oct 26, 2018 0.0098 0.0098 0.0062 0.0098 330,900 +0.00(+40.00%)
Oct 25, 2018 0.0100 0.0100 0.0066 0.0070 251,172 +0.00(+1.45%)
Oct 24, 2018 0.0080 0.0100 0.0069 0.0069 486,000 -0.00(-37.27%)
Oct 23, 2018 0.0110 0.0110 0.0110 0.0110 60,000 -0.00(-7.56%)
Oct 19, 2018 0.0119 0.0119 0.0119 0 -0.00(-0.83%)
Oct 18, 2018 0.0138 0.0138 0.0100 0.0120 565,841 +0.01(+71.43%)
Oct 17, 2018 0.0150 0.0150 0.0070 0.0070 503,415 -0.01(-53.33%)
Oct 16, 2018 0.0100 0.0150 0.0070 0.0150 585,810 +0.00(+15.38%)
Oct 15, 2018 0.0130 0.0130 0.0130 0.0130 2,000 +0.00(+31.31%)
Oct 12, 2018 0.0100 0.0180 0.0099 0.0099 150,100 -0.00(-1.00%)
Oct 11, 2018 0.0176 0.0180 0.0099 0.0100 79,610 +0.00(+0.00%)
Oct 09, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 08, 2018 0.0101 0.0101 0.0099 0.0100 727,934 -0.03(-77.53%)
Oct 05, 2018 0.0250 0.0500 0.0080 0.0445 45,800 +0.04(+394.44%)
Oct 03, 2018 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Oct 02, 2018 0.0100 0.0100 0.0100 0.0100 200,000 -0.00(-21.26%)
Oct 01, 2018 0.0127 0.0127 0.0127 0.0127 120 -0.00(-19.11%)
Sep 28, 2018 0.0100 0.0157 0.0100 0.0157 20,200 -0.00(-2.48%)
Sep 27, 2018 0.0100 0.0166 0.0100 0.0161 241,042 -0.00(-5.29%)
Sep 26, 2018 0.0150 0.0176 0.0100 0.0170 117,386 +0.00(+0.00%)
Sep 25, 2018 0.0100 0.0170 0.0100 0.0170 100,305 -0.00(-5.56%)
Sep 24, 2018 0.0180 0.0180 0.0180 0.0180 66,906 +0.00(+2.27%)
Sep 21, 2018 0.0120 0.0180 0.0100 0.0176 215,500 -0.00(-5.88%)
Sep 20, 2018 0.0188 0.0188 0.0120 0.0187 72,202 +0.00(+24.67%)
Sep 19, 2018 0.0200 0.0200 0.0150 0.0150 70,000 -0.03(-62.50%)
Sep 18, 2018 0.0390 0.0400 0.0390 0.0400 2,000 +0.00(+0.00%)
Sep 14, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 13, 2018 0.0400 0.0400 0.0400 0.0400 1,595 +0.00(+0.00%)
Sep 12, 2018 0.0197 0.0490 0.0197 0.0400 80,072 +0.03(+166.67%)
Sep 11, 2018 0.0147 0.0150 0.0147 0.0150 46,383 +0.00(+50.00%)
Sep 10, 2018 0.0140 0.0140 0.0100 0.0100 60,860 -0.00(-32.89%)
Sep 07, 2018 0.0149 0.0149 0.0149 0.0149 500 +0.00(+21.14%)
Sep 05, 2018 0.0123 0.0123 0.0123 0 -0.00(-22.64%)
Aug 31, 2018 0.0159 0.0159 0.0159 0 +0.00(+0.00%)
Aug 30, 2018 0.0160 0.0160 0.0157 0.0159 109,293 +0.00(+8.90%)
Aug 29, 2018 0.0140 0.0146 0.0121 0.0146 62,847 -0.00(-2.01%)
Aug 28, 2018 0.0140 0.0149 0.0140 0.0149 32,460 +0.00(+6.43%)
Aug 27, 2018 0.0167 0.0167 0.0140 0.0140 45,200 -0.00(-17.65%)
Aug 24, 2018 0.0130 0.0170 0.0130 0.0170 327,200 -0.00(-13.27%)
Aug 21, 2018 0.0196 0.0196 0.0196 0 +0.00(+1.03%)
Aug 17, 2018 0.0194 0.0194 0.0194 0 +0.00(+0.00%)
Aug 16, 2018 0.0194 0.0194 0.0194 0.0194 228 -0.00(-1.02%)
Aug 15, 2018 0.0194 0.0196 0.0194 0.0196 6,326 +0.00(+4.81%)
Aug 14, 2018 0.0187 0.0187 0.0187 0.0187 1,002 +0.00(+0.54%)
Aug 13, 2018 0.0140 0.0186 0.0140 0.0186 19,366 -0.00(-0.53%)
Aug 10, 2018 0.0187 0.0187 0.0187 0.0187 1,200 +0.00(+33.57%)
Aug 09, 2018 0.0187 0.0189 0.0140 0.0140 82,060 +0.00(+0.00%)
Aug 08, 2018 0.0197 0.0197 0.0140 0.0140 100,220 -0.00(-12.50%)
Aug 07, 2018 0.0198 0.0198 0.0160 0.0160 140,302 +0.00(+6.67%)
Aug 06, 2018 0.0197 0.0198 0.0150 0.0150 165,400 +0.00(+0.00%)
Aug 03, 2018 0.0198 0.0198 0.0140 0.0150 90,800 +0.00(+0.00%)
Aug 02, 2018 0.0197 0.0197 0.0150 0.0150 40,104 -0.00(-6.25%)
Aug 01, 2018 0.0170 0.0170 0.0160 0.0160 160,320 -0.00(-5.88%)
Jul 31, 2018 0.0226 0.0226 0.0170 0.0170 80,122 -0.00(-14.57%)
Jul 30, 2018 0.0199 0.0199 0.0199 0.0199 15,000 +0.00(+0.51%)
Jul 27, 2018 0.0198 0.0198 0.0198 0.0198 100 +0.00(+16.47%)
Jul 26, 2018 0.0171 0.0171 0.0170 0.0170 50,000 -0.01(-26.09%)
Jul 24, 2018 0.0230 0.0230 0.0230 0 +0.00(+4.55%)
Jul 23, 2018 0.0140 0.0230 0.0140 0.0220 325,870 +0.00(+22.22%)
Jul 20, 2018 0.0180 0.0180 0.0180 0.0180 60,000 -0.00(-13.88%)
Jul 19, 2018 0.0209 0.0209 0.0209 0.0209 10,100 +0.00(+0.00%)
Jul 18, 2018 0.0209 0.0209 0.0209 0.0209 200 +0.00(+4.50%)
Jul 17, 2018 0.0200 0.0200 0.0200 0.0200 10,100 -0.00(-12.66%)
Jul 16, 2018 0.0200 0.0229 0.0200 0.0229 5,200 -0.00(-2.14%)
Jul 09, 2018 0.0234 0.0234 0.0234 0 +0.00(+0.00%)
Jul 05, 2018 0.0234 0.0234 0.0234 0 +0.00(+0.00%)
Jul 03, 2018 0.0234 0.0234 0.0234 0 +0.00(+17.00%)
Jul 02, 2018 0.0200 0.0200 0.0200 0.0200 200,000 -0.00(-14.53%)
Jun 29, 2018 0.0217 0.0234 0.0217 0.0234 15,000 +0.00(+16.42%)
Jun 28, 2018 0.0230 0.0235 0.0201 0.0201 180,320 -0.00(-14.47%)
Jun 27, 2018 0.0210 0.0235 0.0210 0.0235 180,400 +0.00(+0.00%)
Jun 26, 2018 0.0220 0.0235 0.0200 0.0235 328,200 -0.01(-21.40%)
Jun 25, 2018 0.0285 0.0299 0.0210 0.0299 10,325 +0.00(+7.55%)
Jun 22, 2018 0.0210 0.0278 0.0210 0.0278 66,239 +0.00(+0.00%)
Jun 21, 2018 0.0230 0.0278 0.0230 0.0278 145,105 +0.00(+0.00%)
Jun 20, 2018 0.0210 0.0278 0.0200 0.0278 237,042 -0.00(-0.71%)
Jun 19, 2018 0.0220 0.0280 0.0212 0.0280 160,201 -0.00(-1.58%)
Jun 18, 2018 0.0220 0.0284 0.0212 0.0284 128,120 -0.00(-4.85%)
Jun 15, 2018 0.0299 0.0299 0.0230 0.0299 61,302 +0.00(+4.73%)
Jun 14, 2018 0.0270 0.0285 0.0270 0.0285 54,308 -0.00(-4.52%)
Jun 13, 2018 0.0299 0.0299 0.0299 0.0299 30,000 +0.00(+0.00%)
Jun 12, 2018 0.0200 0.0299 0.0200 0.0299 165,101 +0.00(+3.10%)
Jun 11, 2018 0.0290 0.0290 0.0210 0.0290 65,322 +0.00(+5.45%)
Jun 08, 2018 0.0220 0.0275 0.0210 0.0275 60,101 +0.01(+25.00%)
Jun 07, 2018 0.0200 0.0290 0.0200 0.0220 70,200 -0.01(-26.17%)
Jun 05, 2018 0.0298 0.0298 0.0298 0 +0.01(+35.45%)
Jun 04, 2018 0.0230 0.0299 0.0220 0.0220 60,000 -0.01(-26.42%)
Jun 01, 2018 0.0230 0.0299 0.0230 0.0299 88,300 +0.00(+0.00%)
May 30, 2018 0.0299 0.0299 0.0299 0 +0.00(+0.00%)
May 29, 2018 0.0299 0.0299 0.0299 0.0299 10,000 +0.00(+0.00%)
May 25, 2018 0.0299 0.0299 0.0299 0 +0.00(+0.00%)
May 24, 2018 0.0250 0.0299 0.0250 0.0299 50,100 +0.00(+0.00%)
May 23, 2018 0.0270 0.0299 0.0250 0.0299 80,226 -0.00(-0.33%)
May 21, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 18, 2018 0.0300 0.0300 0.0270 0.0300 67,099 -0.02(-40.00%)
May 17, 2018 0.0500 0.0500 0.0500 0.0500 126 +0.01(+42.86%)
May 15, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 14, 2018 0.0350 0.0350 0.0300 0.0300 73,454 +0.00(+0.00%)
May 11, 2018 0.0270 0.0300 0.0269 0.0300 143,800 +0.00(+0.00%)
May 10, 2018 0.0300 0.0300 0.0300 0.0300 133,000 -0.01(-14.29%)
May 08, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 07, 2018 0.0350 0.0350 0.0350 0.0350 4,369 +0.00(+0.00%)
May 04, 2018 0.0350 0.0350 0.0300 0.0350 24,900 +0.00(+12.90%)
May 03, 2018 0.0350 0.0350 0.0300 0.0310 123,100 -0.01(-22.50%)
May 02, 2018 0.0400 0.0400 0.0400 0.0400 400 +0.00(+8.11%)
May 01, 2018 0.0390 0.0450 0.0370 0.0370 257,000 +0.00(+0.00%)
Apr 30, 2018 0.0400 0.0400 0.0300 0.0370 208,100 -0.00(-7.50%)
Apr 27, 2018 0.0400 0.0400 0.0300 0.0400 111,100 +0.00(+14.29%)
Apr 26, 2018 0.0570 0.0600 0.0350 0.0350 14,700 -0.02(-38.86%)
Apr 25, 2018 0.0300 0.0600 0.0250 0.0573 442,299 +0.03(+90.83%)
Apr 23, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 19, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 17, 2018 0.0300 0.0300 0.0300 0 +0.01(+42.86%)
Apr 16, 2018 0.0220 0.0220 0.0210 0.0210 20,000 -0.01(-30.00%)
Apr 13, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Apr 12, 2018 0.0290 0.0300 0.0290 0.0300 9,200 +0.00(+0.00%)
Apr 11, 2018 0.0200 0.0300 0.0200 0.0300 15,450 +0.00(+0.00%)
Apr 10, 2018 0.0150 0.0300 0.0150 0.0300 111,541 +0.01(+50.00%)
Apr 05, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 03, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 29, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 22, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 21, 2018 0.0130 0.0200 0.0130 0.0200 38,000 +0.01(+81.82%)
Mar 20, 2018 0.0130 0.0130 0.0110 0.0110 20,200 +0.00(+10.00%)
Mar 19, 2018 0.0110 0.0110 0.0100 0.0100 30,000 -0.01(-54.55%)
Mar 13, 2018 0.0220 0.0220 0.0220 0 +0.01(+100.00%)
Mar 12, 2018 0.0120 0.0120 0.0110 0.0110 58,600 -0.00(-9.09%)
Mar 08, 2018 0.0121 0.0121 0.0121 0 -0.01(-36.32%)
Feb 28, 2018 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Feb 27, 2018 0.0190 0.0190 0.0190 0.0190 35,000 +0.01(+58.33%)
Feb 26, 2018 0.0120 0.0120 0.0100 0.0120 770,100 -0.01(-36.84%)
Feb 21, 2018 0.0190 0.0190 0.0190 0 -0.00(-9.52%)
Feb 20, 2018 0.0129 0.0210 0.0129 0.0210 9,670 +0.00(+0.00%)
Feb 16, 2018 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Feb 14, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Feb 13, 2018 0.0210 0.0210 0.0150 0.0150 29,566 -0.01(-31.82%)
Feb 08, 2018 0.0220 0.0220 0.0220 0 +0.00(+25.71%)
Feb 06, 2018 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Feb 02, 2018 0.0175 0.0175 0.0175 0 +0.00(+16.67%)
Feb 01, 2018 0.0120 0.0150 0.0120 0.0150 35,500 +0.00(+0.00%)
Jan 31, 2018 0.0150 0.0150 0.0150 0.0150 4,500 +0.00(+0.00%)
Jan 26, 2018 0.0150 0.0150 0.0150 0 +0.00(+25.00%)
Jan 24, 2018 0.0120 0.0120 0.0120 0 -0.01(-31.43%)
Jan 23, 2018 0.0140 0.0175 0.0140 0.0175 592,770 +0.00(+25.00%)
Jan 22, 2018 0.0140 0.0140 0.0140 0.0140 100 +0.00(+16.67%)
Jan 19, 2018 0.0110 0.0120 0.0110 0.0120 259,708 -0.00(-16.08%)
Jan 18, 2018 0.0105 0.0145 0.0100 0.0143 1,320,450 +0.00(+30.00%)
Jan 17, 2018 0.0105 0.0175 0.0105 0.0110 151,984 +0.00(+4.76%)
Jan 08, 2018 0.0105 0.0105 0.0105 0 +0.00(+0.00%)
Jan 05, 2018 0.0103 0.0105 0.0103 0.0105 14,200 -0.00(-3.67%)
Dec 28, 2017 0.0109 0.0109 0.0109 0 -0.00(-0.91%)
Dec 26, 2017 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Dec 22, 2017 0.0070 0.0110 0.0035 0.0110 88,600 +0.00(+57.14%)
Dec 18, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Dec 13, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Dec 11, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Dec 08, 2017 0.0070 0.0070 0.0070 0.0070 700 -0.00(-22.22%)
Dec 07, 2017 0.0070 0.0090 0.0070 0.0090 12,200 -0.00(-7.69%)
Dec 01, 2017 0.0097 0.0097 0.0097 0 +0.00(+8.33%)
Nov 30, 2017 0.0070 0.0090 0.0070 0.0090 35,534 +0.00(+0.00%)
Nov 28, 2017 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Nov 27, 2017 0.0070 0.0090 0.0070 0.0090 47,500 +0.00(+28.57%)
Nov 20, 2017 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Nov 15, 2017 0.0080 0.0080 0.0080 0 -0.00(-1.23%)
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.