VitaStem Historical Data

VitaStem Page 12
Download
Date Close Price change Market cap Trading volume
Apr 30, 11 PM $ 0.0547
-0.55%
$ 546,758 $ 1,062
Apr 30, 10 PM $ 0.0551
-0.69%
$ 550,765 $ 1,048
Apr 30, 8 PM $ 0.0561
-0.65%
$ 560,827 $ 1,050
Apr 30, 7 PM $ 0.0573
+1.10%
$ 572,790 $ 1,042
Apr 30, 6 PM $ 0.0567
+0.00%
$ 567,398 $ 930
Apr 30, 5 PM $ 0.0561
+2.14%
$ 560,501 $ 941
Apr 30, 4 PM $ 0.0545
+1.18%
$ 544,840 $ 903
Apr 30, 1 PM $ 0.052
-0.92%
$ 519,736 $ 838
Apr 30, 12 PM $ 0.0531
-2.82%
$ 531,156 $ 824
Apr 30, 11 AM $ 0.0549
-3.11%
$ 548,717 $ 806
Apr 30, 10 AM $ 0.0557
-5.88%
$ 557,422 $ 801
Apr 30, 8 AM $ 0.0583
-2.57%
$ 582,919 $ 760
Apr 30, 7 AM $ 0.0598
+10.33%
$ 597,719 $ 739
Apr 30, 6 AM $ 0.0549
-0.51%
$ 548,893 $ 593
Apr 30, 5 AM $ 0.0549
+4.59%
$ 549,172 $ 536
Apr 30, 4 AM $ 0.0528
-0.40%
$ 527,597 $ 435
Apr 30, 3 AM $ 0.0528
+1.89%
$ 528,158 $ 328
Apr 30, 2 AM $ 0.0516
+6.89%
$ 516,209 $ 225
Apr 30, 1 AM $ 0.0481
+4.63%
$ 480,773 $ 150
Apr 30, 12 AM $ 0.0455
+0.00%
$ 454,844 $ 26
Apr 29, 6 PM $ 0.0454
+0.00%
$ -- $ 344
Apr 29, 5 PM $ 0.045
+0.00%
$ 450,400 $ 375
Apr 29, 10 AM $ 0.0434
-0.42%
$ 434,140 $ 724
Apr 29, 8 AM $ 0.044
-0.97%
$ 439,974 $ 1,270
Apr 29, 7 AM $ 0.0443
+0.00%
$ 443,261 $ 1,276
Apr 29, 3 AM $ 0.0451
+0.00%
$ 450,636 $ 1,292
Apr 29, 2 AM $ 0.0451
-2.76%
$ 451,002 $ 1,287
Apr 29, 1 AM $ 0.0464
-1.55%
$ 464,401 $ 1,278
Apr 29, 12 AM $ 0.0472
-4.82%
$ 472,355 $ 1,285
Apr 28, 11 PM $ 0.0496
+0.55%
$ 495,760 $ 1,281
Apr 28, 10 PM $ 0.0475
-0.65%
$ 475,476 $ 1,214
Apr 28, 9 PM $ 0.049
+3.77%
$ 490,482 $ 1,229
Apr 28, 8 PM $ 0.0476
+3.13%
$ 475,784 $ 1,140
Apr 28, 6 PM $ 0.0446
-1.84%
$ 446,410 $ 1,044
Apr 28, 5 PM $ 0.0459
+1.50%
$ 458,781 $ 1,013
Apr 28, 4 PM $ 0.0453
+0.00%
$ 452,710 $ 976
Apr 28, 3 PM $ 0.045
+2.87%
$ 449,644 $ 967
Apr 28, 2 PM $ 0.0432
+0.00%
$ 431,701 $ 878
Apr 28, 1 PM $ 0.0422
-0.83%
$ 421,555 $ 891
Apr 28, 12 PM $ 0.0413
-1.69%
$ 413,197 $ 802
Apr 28, 11 AM $ 0.0424
+1.12%
$ 424,018 $ 801
Apr 28, 10 AM $ 0.042
+9.91%
$ 419,724 $ 638
Apr 27, 9 PM $ 0.0384
+0.00%
$ 384,220 $ 417
Apr 27, 4 PM $ 0.0383
-0.12%
$ 382,882 $ 396
Apr 27, 3 PM $ 0.0386
-0.10%
$ 385,872 $ 393
Apr 27, 2 PM $ 0.0396
+0.00%
$ 396,426 $ 374
Apr 27, 12 PM $ 0.0397
+0.00%
$ 396,521 $ 378
Apr 27, 8 AM $ 0.0404
-0.90%
$ 404,351 $ 368
Apr 27, 5 AM $ 0.0414
+0.21%
$ 413,803 $ 359
Apr 27, 1 AM $ 0.0415
-2.87%
$ 414,637 $ 352