VitaStem Historical Data

VitaStem Page 8
Download
Date Close Price change Market cap Trading volume
May 27, 4 AM $ 0.0387
-2.52%
$ 387,318 $ 65
May 26, 5 PM $ 0.0394
-0.77%
$ 393,876 $ 65
May 26, 1 AM $ 0.0413
+0.00%
$ 412,886 $ 59
May 25, 6 AM $ 0.0422
+0.00%
$ 422,018 $ 55
May 25, 5 AM $ 0.0422
-0.02%
$ 421,712 $ 38
May 25, 4 AM $ 0.0414
-0.27%
$ 414,493 $ 35
May 24, 2 PM $ 0.04
+0.00%
$ 400,433 $ 21
May 23, 9 PM $ 0.0413
+0.00%
$ 413,382 $ 40
May 23, 8 PM $ 0.0414
+0.75%
$ 413,837 $ 38
May 23, 8 AM $ 0.0398
+0.00%
$ 398,180 $ 116
May 23, 7 AM $ 0.0404
+0.00%
$ 403,596 $ 111
May 22, 11 PM $ 0.0409
+0.00%
$ 409,295 $ 137
May 22, 7 PM $ 0.0418
-1.43%
$ 417,644 $ 91
May 22, 12 PM $ 0.0437
+1.47%
$ 436,891 $ 83
May 22, 11 AM $ 0.043
+1.34%
$ 429,920 $ 61
May 22, 7 AM $ 0.0417
-0.56%
$ 416,831 $ 26
May 21, 9 AM $ 0.0422
+0.00%
$ 421,959 $ 78
May 21, 7 AM $ 0.0427
+0.00%
$ 427,275 $ 73
May 21, 6 AM $ 0.0427
+0.00%
$ 427,118 $ 69
May 20, 6 PM $ 0.0439
+2.24%
$ 439,264 $ 134
May 20, 3 PM $ 0.0434
+1.37%
$ 434,304 $ 122
May 20, 2 PM $ 0.0429
+0.00%
$ 428,573 $ 98
May 20, 5 AM $ 0.0425
+0.27%
$ 424,818 $ 121
May 20, 2 AM $ 0.0419
+0.00%
$ 419,483 $ 101
May 19, 11 PM $ 0.0406
-0.13%
$ 405,548 $ 129
May 19, 10 PM $ 0.0412
+0.18%
$ 412,321 $ 126
May 19, 6 PM $ 0.0418
+0.00%
$ 417,888 $ 172
May 19, 2 PM $ 0.0423
-0.18%
$ 423,376 $ 162
May 19, 9 AM $ 0.0433
-0.75%
$ 433,158 $ 182
May 19, 1 AM $ 0.0446
-0.32%
$ 445,822 $ 230
May 18, 11 PM $ 0.0461
+2.28%
$ 461,193 $ 238
May 18, 10 PM $ 0.0441
+0.00%
$ 441,404 $ 266
May 18, 9 PM $ 0.0442
-2.66%
$ 442,195 $ 269
May 18, 7 PM $ 0.0459
+0.66%
$ 458,582 $ 243
May 18, 7 AM $ 0.0448
-0.44%
$ 448,091 $ 244
May 18, 6 AM $ 0.0455
+0.50%
$ 455,073 $ 240
May 18, 3 AM $ 0.0469
+0.48%
$ 469,307 $ 222
May 18, 2 AM $ 0.0462
+1.19%
$ 462,370 $ 199
May 18, 1 AM $ 0.045
-0.29%
$ 449,644 $ 173
May 17, 11 PM $ 0.0443
-3.30%
$ 443,059 $ 130
May 17, 10 PM $ 0.0458
+0.00%
$ 458,057 $ 97
May 17, 2 PM $ 0.0466
-0.47%
$ 466,015 $ 380
May 16, 9 PM $ 0.0487
+0.00%
$ 487,110 $ 401
May 16, 9 AM $ 0.047
+0.00%
$ 469,912 $ 69
May 16, 7 AM $ 0.0476
-3.25%
$ 475,565 $ 63
May 16, 4 AM $ 0.0484
+0.00%
$ 484,080 $ 105
May 15, 6 AM $ 0.0507
+0.00%
$ 507,067 $ 1,149
May 15, 5 AM $ 0.0508
-2.26%
$ 508,295 $ 1,139
May 15, 4 AM $ 0.052
+0.00%
$ 519,607 $ 1,194
May 15, 3 AM $ 0.0528
+0.00%
$ 527,873 $ 1,191