VitaStem Historical Data

VitaStem Page 11
Download
Date Close Price change Market cap Trading volume
May 3, 8 PM $ 0.0798
-3.76%
$ 798,050 $ 904
May 3, 7 PM $ 0.0829
+2.80%
$ 828,842 $ 915
May 3, 6 PM $ 0.0805
+2.00%
$ 804,934 $ 821
May 3, 4 PM $ 0.0765
-1.47%
$ 764,855 $ 917
May 3, 3 PM $ 0.0789
+5.63%
$ 788,850 $ 946
May 3, 2 PM $ 0.0745
+1.16%
$ 744,999 $ 1,009
May 3, 12 PM $ 0.0724
-1.25%
$ 724,266 $ 1,197
May 3, 11 AM $ 0.0734
+2.07%
$ 734,364 $ 1,295
May 3, 9 AM $ 0.0707
+1.61%
$ 707,437 $ 1,159
May 3, 8 AM $ 0.0684
-0.13%
$ 684,445 $ 1,208
May 3, 6 AM $ 0.0693
-2.90%
$ 693,317 $ 1,401
May 3, 5 AM $ 0.0716
-4.38%
$ 715,743 $ 1,397
May 3, 4 AM $ 0.0743
+3.91%
$ 742,568 $ 1,412
May 3, 3 AM $ 0.0713
-0.02%
$ 712,613 $ 1,351
May 3, 1 AM $ 0.0717
-1.35%
$ 717,424 $ 1,489
May 3, 12 AM $ 0.0728
-1.22%
$ 727,691 $ 1,511
May 2, 11 PM $ 0.0745
-1.07%
$ 745,351 $ 1,464
May 2, 10 PM $ 0.078
+0.00%
$ 780,223 $ 1,484
May 2, 9 PM $ 0.0781
+1.75%
$ 781,214 $ 1,469
May 2, 7 PM $ 0.076
+4.54%
$ 760,168 $ 1,393
May 2, 6 PM $ 0.0728
-3.42%
$ 728,041 $ 1,356
May 2, 5 PM $ 0.0753
+1.84%
$ 753,033 $ 1,303
May 2, 4 PM $ 0.0738
-0.52%
$ 738,257 $ 1,255
May 2, 3 PM $ 0.0743
-11.29%
$ 742,867 $ 1,226
May 2, 2 PM $ 0.0828
+7.41%
$ 828,218 $ 1,161
May 2, 1 PM $ 0.0772
+11.05%
$ 772,205 $ 962
May 2, 12 PM $ 0.0697
+4.21%
$ 697,057 $ 725
May 2, 10 AM $ 0.0652
-4.21%
$ 652,210 $ 640
May 2, 9 AM $ 0.0679
+6.33%
$ 678,737 $ 600
May 2, 8 AM $ 0.0622
-2.63%
$ 621,990 $ 476
May 2, 7 AM $ 0.0637
+7.58%
$ 636,682 $ 439
May 2, 6 AM $ 0.0591
+3.93%
$ 590,504 $ 330
May 2, 4 AM $ 0.0549
-2.40%
$ 549,483 $ 349
May 2, 3 AM $ 0.0558
-1.20%
$ 558,476 $ 331
May 2, 2 AM $ 0.0581
+0.66%
$ 580,782 $ 348
May 2, 1 AM $ 0.0573
+7.12%
$ 572,977 $ 353
May 2, 12 AM $ 0.0536
-0.25%
$ 535,695 $ 379
May 1, 11 PM $ 0.0542
+0.03%
$ 542,169 $ 453
May 1, 6 PM $ 0.0567
+0.00%
$ 566,587 $ 608
May 1, 4 PM $ 0.0556
+2.00%
$ 556,400 $ 654
May 1, 3 PM $ 0.0539
+0.00%
$ 538,889 $ 637
May 1, 8 AM $ 0.0532
+0.00%
$ 532,309 $ 768
May 1, 7 AM $ 0.054
+0.76%
$ 539,827 $ 870
May 1, 6 AM $ 0.0537
-0.66%
$ 536,990 $ 888
May 1, 5 AM $ 0.0555
+1.05%
$ 554,562 $ 975
May 1, 4 AM $ 0.0548
+0.00%
$ 548,440 $ 991
May 1, 3 AM $ 0.0531
-0.92%
$ -- $ 1,087
May 1, 2 AM $ 0.0539
-3.89%
$ 538,504 $ 1,148
May 1, 1 AM $ 0.0571
+6.77%
$ 571,365 $ 1,224
May 1, 12 AM $ 0.054
-2.09%
$ 539,915 $ 1,156