Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
VLCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 4.51 | 0.13 | 2.97% | 4.44 | 4.80 | 4.4043 | 65,347 |
| Nov 26 2024 | 4.38 | -0.86 | -16.41% | 5.23 | 5.23 | 4.12 | 78,125 |
| Nov 25 2024 | 5.24 | 0.32 | 6.50% | 5.00 | 5.36 | 4.817 | 29,260 |
| Nov 22 2024 | 4.92 | 0.06 | 1.31% | 4.83 | 5.4738 | 4.4801 | 92,310 |
| Nov 21 2024 | 4.8563 | 0.16 | 3.33% | 4.54 | 4.9435 | 4.36 | 67,783 |
| Nov 20 2024 | 4.70 | 0.28 | 6.33% | 4.49 | 5.27 | 4.06 | 199,658 |
| Nov 19 2024 | 4.42 | 0.70 | 18.82% | 3.66 | 4.68 | 3.6502 | 153,549 |
| Nov 18 2024 | 3.72 | -0.28 | -7.00% | 3.92 | 4.00 | 3.49 | 58,218 |
| Nov 15 2024 | 4.00 | -0.75 | -15.79% | 4.80 | 4.81 | 3.9301 | 97,372 |
| Nov 14 2024 | 4.75 | -0.22 | -4.43% | 4.97 | 5.03 | 4.61 | 63,740 |
| Nov 13 2024 | 4.97 | -1.81 | -26.70% | 6.43 | 6.8999 | 4.80 | 152,878 |
| Nov 12 2024 | 6.78 | -0.06 | -0.88% | 6.39 | 7.005 | 6.0201 | 86,377 |
| Nov 11 2024 | 6.84 | 6.09 | 806.68% | 5.42 | 7.15 | 5.1271 | 128,885 |
| Nov 08 2024 | 0.7544 | 0.0543 | 7.76% | 0.7001 | 0.7667 | 0.70 | 1,121,449 |
| Nov 07 2024 | 0.7001 | -0.0996 | -12.45% | 0.783 | 0.79 | 0.70 | 989,910 |
| Nov 06 2024 | 0.7997 | 0.0273 | 3.53% | 0.82 | 0.82 | 0.7723 | 61,782 |
| Nov 05 2024 | 0.7724 | -0.0093 | -1.19% | 0.7702 | 0.786 | 0.77 | 50,631 |
| Nov 04 2024 | 0.7817 | 0.0021 | 0.27% | 0.79 | 0.81 | 0.76 | 104,769 |
| Nov 01 2024 | 0.7796 | -0.0199 | -2.49% | 0.80 | 0.8065 | 0.7702 | 86,401 |
| Oct 31 2024 | 0.7995 | -0.0258 | -3.13% | 0.8005 | 0.8381 | 0.78 | 86,787 |
| Oct 30 2024 | 0.8253 | -0.0181 | -2.15% | 0.8754 | 0.8754 | 0.7931 | 99,285 |
| Oct 29 2024 | 0.8434 | -0.0326 | -3.72% | 0.8744 | 0.8745 | 0.8401 | 31,206 |
| Oct 28 2024 | 0.876 | 0.0408 | 4.89% | 0.85 | 0.8798 | 0.8201 | 88,034 |
| Oct 25 2024 | 0.8352 | -0.0073 | -0.87% | 0.85 | 0.8679 | 0.82 | 84,382 |
| Oct 24 2024 | 0.8425 | -0.0135 | -1.58% | 0.8763 | 0.88 | 0.8222 | 106,170 |
| Oct 23 2024 | 0.856 | -0.0169 | -1.94% | 0.876 | 0.876 | 0.84 | 63,761 |
| Oct 22 2024 | 0.8729 | -0.0004 | -0.05% | 0.8795 | 0.887244 | 0.8565 | 80,384 |
| Oct 21 2024 | 0.8733 | -0.0569 | -6.12% | 0.9217 | 0.9217 | 0.8355 | 181,238 |
| Oct 18 2024 | 0.9302 | -0.0798 | -7.90% | 0.989 | 0.989 | 0.93 | 207,190 |
| Oct 17 2024 | 1.01 | 0.03 | 2.85% | 0.98 | 1.03 | 0.98 | 203,550 |
| Oct 16 2024 | 0.982 | 0.1021 | 11.60% | 0.8778 | 1.02 | 0.8601 | 569,108 |
| Oct 15 2024 | 0.8799 | 0.0699 | 8.63% | 0.81 | 0.898 | 0.7729 | 284,218 |
| Oct 14 2024 | 0.81 | 0.011 | 1.38% | 0.81 | 0.82 | 0.7799 | 79,279 |
| Oct 11 2024 | 0.799 | -0.02 | -2.44% | 0.82 | 0.8259 | 0.7528 | 206,087 |
| Oct 10 2024 | 0.819 | 0.0464 | 6.01% | 0.7567 | 0.8278 | 0.75 | 220,047 |
| Oct 09 2024 | 0.7726 | 0.0103 | 1.35% | 0.78 | 0.782 | 0.7278 | 257,801 |
| Oct 08 2024 | 0.7623 | -0.0298 | -3.76% | 0.819 | 0.819 | 0.76 | 195,829 |
| Oct 07 2024 | 0.7921 | -0.089 | -10.10% | 0.86 | 0.89 | 0.79 | 291,383 |
| Oct 04 2024 | 0.8811 | -0.0059 | -0.67% | 0.90 | 0.913201 | 0.8723 | 105,604 |
| Oct 03 2024 | 0.887 | 0.0237 | 2.75% | 0.8633 | 0.91829 | 0.8633 | 132,831 |
| Oct 02 2024 | 0.8633 | -0.0211 | -2.39% | 0.9201 | 0.9368 | 0.8617 | 217,361 |
| Oct 01 2024 | 0.8844 | -0.1556 | -14.96% | 1.04 | 1.04 | 0.8672 | 530,858 |
| Sep 30 2024 | 1.04 | -0.12 | -9.96% | 1.17 | 1.17 | 1.03 | 270,654 |
| Sep 27 2024 | 1.155 | -0.03 | -2.12% | 1.18 | 1.22 | 1.15 | 191,241 |
| Sep 26 2024 | 1.18 | -0.02 | -1.67% | 1.20 | 1.23 | 1.165 | 153,906 |
| Sep 25 2024 | 1.20 | -0.06 | -4.76% | 1.28 | 1.28 | 1.20 | 156,873 |
| Sep 24 2024 | 1.26 | 0.06 | 5.00% | 1.20 | 1.3093 | 1.16 | 346,433 |
| Sep 23 2024 | 1.20 | 0.02 | 2.13% | 1.20 | 1.21 | 1.13 | 363,857 |
| Sep 20 2024 | 1.175 | -0.10 | -7.48% | 1.23 | 1.23 | 1.14 | 243,336 |
| Sep 19 2024 | 1.27 | 0.12 | 10.43% | 1.15 | 1.32 | 1.12 | 613,625 |
| Sep 18 2024 | 1.15 | -0.06 | -4.96% | 1.18 | 1.18 | 1.12 | 343,640 |
| Sep 17 2024 | 1.21 | 0.04 | 3.42% | 1.20 | 1.25 | 1.11 | 871,497 |
| Sep 16 2024 | 1.17 | -0.10 | -7.87% | 1.24 | 1.28 | 1.15 | 640,055 |
| Sep 13 2024 | 1.27 | 0.01 | 0.79% | 1.26 | 1.3094 | 1.24 | 154,219 |
| Sep 12 2024 | 1.26 | -0.02 | -1.56% | 1.31 | 1.3899 | 1.24 | 377,811 |
| Sep 11 2024 | 1.28 | -0.02 | -1.54% | 1.28 | 1.3004 | 1.255 | 135,156 |
| Sep 10 2024 | 1.30 | -0.01 | -0.76% | 1.31 | 1.33 | 1.26 | 123,755 |
| Sep 09 2024 | 1.31 | 0.02 | 1.55% | 1.32 | 1.36 | 1.24 | 156,691 |
| Sep 06 2024 | 1.29 | -0.12 | -8.51% | 1.38 | 1.39 | 1.26 | 280,004 |
| Sep 05 2024 | 1.41 | 0.03 | 2.17% | 1.36 | 1.42 | 1.30 | 164,370 |
| Sep 04 2024 | 1.38 | -0.05 | -3.50% | 1.41 | 1.45 | 1.30 | 370,083 |
| Sep 03 2024 | 1.43 | -0.03 | -2.05% | 1.51 | 1.52 | 1.40 | 223,167 |
