VLT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 0.23 | -0.01 | -4.17% | 0.235 | 0.235 | 0.225 | 169,079 |
Jul 15 2024 | 0.24 | -0.005 | -2.04% | 0.24 | 0.245 | 0.24 | 57,765 |
Jul 12 2024 | 0.245 | 0.01 | 4.26% | 0.24 | 0.245 | 0.235 | 144,475 |
Jul 11 2024 | 0.235 | 0.005 | 2.17% | 0.22 | 0.235 | 0.22 | 273,279 |
Jul 10 2024 | 0.23 | 0.01 | 4.55% | 0.23 | 0.23 | 0.23 | 2,000 |
Jul 09 2024 | 0.22 | -0.005 | -2.22% | 0.225 | 0.23 | 0.22 | 59,260 |
Jul 08 2024 | 0.225 | -0.01 | -4.26% | 0.23 | 0.23 | 0.22 | 73,515 |
Jul 05 2024 | 0.235 | -0.025 | -9.62% | 0.255 | 0.255 | 0.235 | 13,912 |
Jul 04 2024 | 0.26 | 0.04 | 18.18% | 0.21 | 0.26 | 0.21 | 168,001 |
Jul 03 2024 | 0.22 | 0.01 | 4.76% | 0.205 | 0.22 | 0.205 | 3,000 |
Jul 02 2024 | 0.21 | -0.005 | -2.33% | 0.205 | 0.21 | 0.20 | 96,602 |
Jun 28 2024 | 0.215 | -0.025 | -10.42% | 0.23 | 0.23 | 0.215 | 65,250 |
Jun 27 2024 | 0.24 | 0.01 | 4.35% | 0.24 | 0.24 | 0.235 | 85,330 |
Jun 26 2024 | 0.23 | 0.02 | 9.52% | 0.215 | 0.24 | 0.205 | 260,351 |
Jun 25 2024 | 0.21 | -0.005 | -2.33% | 0.21 | 0.225 | 0.205 | 209,888 |
Jun 24 2024 | 0.215 | 0.005 | 2.38% | 0.22 | 0.22 | 0.19 | 293,322 |
Jun 21 2024 | 0.21 | 0.015 | 7.69% | 0.195 | 0.21 | 0.175 | 399,960 |
Jun 20 2024 | 0.195 | 0.00 | 0.00% | 0.20 | 0.20 | 0.195 | 188,000 |
Jun 19 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.20 | 0.195 | 161,010 |
Jun 18 2024 | 0.195 | -0.005 | -2.50% | 0.20 | 0.20 | 0.195 | 268,000 |
Jun 17 2024 | 0.20 | 0.00 | 0.00% | 0.205 | 0.215 | 0.20 | 170,975 |
Jun 14 2024 | 0.20 | 0.015 | 8.11% | 0.19 | 0.20 | 0.18 | 57,536 |
Jun 13 2024 | 0.185 | -0.01 | -5.13% | 0.19 | 0.19 | 0.18 | 311,823 |
Jun 12 2024 | 0.195 | -0.03 | -13.33% | 0.215 | 0.215 | 0.195 | 418,660 |
Jun 11 2024 | 0.225 | 0.00 | 0.00% | 0.22 | 0.225 | 0.22 | 90,069 |
Jun 10 2024 | 0.225 | 0.005 | 2.27% | 0.23 | 0.23 | 0.22 | 110,627 |
Jun 07 2024 | 0.22 | -0.01 | -4.35% | 0.23 | 0.24 | 0.22 | 21,543 |
Jun 06 2024 | 0.23 | -0.01 | -4.17% | 0.23 | 0.23 | 0.23 | 49,360 |
Jun 05 2024 | 0.24 | 0.00 | 0.00% | 0.22 | 0.24 | 0.22 | 45,500 |
Jun 04 2024 | 0.24 | 0.015 | 6.67% | 0.22 | 0.24 | 0.22 | 180,338 |
Jun 03 2024 | 0.225 | -0.005 | -2.17% | 0.235 | 0.24 | 0.225 | 106,686 |
May 31 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 3,478 |
May 30 2024 | 0.23 | 0.00 | 0.00% | 0.24 | 0.24 | 0.22 | 76,384 |
May 29 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.24 | 0.23 | 24,100 |
May 28 2024 | 0.23 | 0.005 | 2.22% | 0.22 | 0.23 | 0.21 | 124,154 |
May 27 2024 | 0.225 | -0.02 | -8.16% | 0.235 | 0.235 | 0.225 | 86,942 |
May 24 2024 | 0.245 | 0.02 | 8.89% | 0.24 | 0.245 | 0.23 | 277,640 |
May 23 2024 | 0.225 | -0.01 | -4.26% | 0.24 | 0.24 | 0.225 | 40,800 |
May 22 2024 | 0.235 | 0.015 | 6.82% | 0.225 | 0.235 | 0.225 | 85,653 |
May 21 2024 | 0.22 | -0.01 | -4.35% | 0.22 | 0.26 | 0.22 | 371,035 |
May 17 2024 | 0.23 | -0.005 | -2.13% | 0.235 | 0.235 | 0.225 | 70,883 |
May 16 2024 | 0.235 | -0.005 | -2.08% | 0.235 | 0.235 | 0.23 | 55,964 |
May 15 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.245 | 0.23 | 168,751 |
May 14 2024 | 0.24 | -0.01 | -4.00% | 0.255 | 0.255 | 0.24 | 107,691 |
May 13 2024 | 0.25 | -0.01 | -3.85% | 0.26 | 0.275 | 0.25 | 59,460 |
May 10 2024 | 0.26 | -0.015 | -5.45% | 0.26 | 0.26 | 0.255 | 94,829 |
May 09 2024 | 0.275 | -0.005 | -1.79% | 0.28 | 0.285 | 0.275 | 30,003 |
May 08 2024 | 0.28 | 0.02 | 7.69% | 0.26 | 0.28 | 0.24 | 155,056 |
May 07 2024 | 0.26 | -0.02 | -7.14% | 0.265 | 0.275 | 0.26 | 100,150 |
May 06 2024 | 0.28 | 0.02 | 7.69% | 0.26 | 0.28 | 0.26 | 67,850 |
May 03 2024 | 0.26 | -0.025 | -8.77% | 0.28 | 0.28 | 0.26 | 111,450 |
May 02 2024 | 0.285 | -0.005 | -1.72% | 0.28 | 0.295 | 0.28 | 64,800 |
May 01 2024 | 0.29 | 0.00 | 0.00% | 0.295 | 0.30 | 0.28 | 142,135 |
Apr 30 2024 | 0.29 | -0.015 | -4.92% | 0.30 | 0.315 | 0.29 | 365,806 |
Apr 29 2024 | 0.305 | -0.02 | -6.15% | 0.36 | 0.36 | 0.305 | 429,839 |
Apr 26 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0 |
Apr 25 2024 | 0.325 | 0.02 | 6.56% | 0.305 | 0.33 | 0.305 | 137,550 |
Apr 24 2024 | 0.305 | -0.005 | -1.61% | 0.295 | 0.315 | 0.285 | 492,680 |
Apr 23 2024 | 0.31 | 0.045 | 16.98% | 0.265 | 0.31 | 0.265 | 302,494 |
Apr 22 2024 | 0.265 | -0.015 | -5.36% | 0.28 | 0.28 | 0.265 | 109,000 |
Apr 19 2024 | 0.28 | 0.01 | 3.70% | 0.285 | 0.285 | 0.275 | 75,500 |
Apr 18 2024 | 0.27 | 0.01 | 3.85% | 0.265 | 0.27 | 0.265 | 28,350 |