Other OTC - Delayed Quote USD

Vinco Ventures, Inc. (BBIG)

0.0100 +0.0070 (+233.33%)
At close: April 26 at 2:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0040 0.0200 0.0030 0.0100 0.0100 5,127
Apr 25, 2024 0.0040 0.0040 0.0030 0.0030 0.0030 2,148
Apr 24, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 576
Apr 23, 2024 0.0030 0.0040 0.0030 0.0030 0.0030 2,454
Apr 22, 2024 0.0030 0.0100 0.0030 0.0100 0.0100 5,723
Apr 19, 2024 0.0025 0.0200 0.0025 0.0030 0.0030 6,268
Apr 18, 2024 0.0020 0.0030 0.0020 0.0030 0.0030 3,356
Apr 17, 2024 0.0020 0.0200 0.0020 0.0200 0.0200 3,980
Apr 16, 2024 0.0020 0.0030 0.0020 0.0020 0.0020 1,626
Apr 15, 2024 0.0100 0.0100 0.0020 0.0021 0.0021 2,426
Apr 12, 2024 0.0020 0.0210 0.0020 0.0200 0.0200 10,279
Apr 11, 2024 0.0300 0.0300 0.0021 0.0300 0.0300 11,762
Apr 10, 2024 0.0300 0.0300 0.0020 0.0020 0.0020 909
Apr 9, 2024 0.0020 0.0350 0.0020 0.0300 0.0300 4,408
Apr 8, 2024 0.0050 0.0100 0.0050 0.0100 0.0100 6,641
Apr 5, 2024 0.0020 0.1000 0.0020 0.0030 0.0030 10,996
Apr 4, 2024 0.0050 0.0100 0.0020 0.0050 0.0050 5,273
Apr 3, 2024 0.0002 0.0200 0.0002 0.0030 0.0030 9,088
Apr 2, 2024 0.0020 0.0030 0.0020 0.0030 0.0030 2,312
Apr 1, 2024 0.0009 0.0020 0.0008 0.0015 0.0015 4,425
Mar 28, 2024 0.0005 0.0009 0.0005 0.0008 0.0008 12,587
Mar 27, 2024 0.0006 0.0006 0.0005 0.0005 0.0005 5,655
Mar 26, 2024 0.0005 0.0006 0.0005 0.0006 0.0006 7,791
Mar 25, 2024 0.0005 0.0006 0.0005 0.0005 0.0005 2,762
Mar 22, 2024 0.0005 0.0006 0.0005 0.0005 0.0005 5,912
Mar 21, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 1,002
Mar 20, 2024 0.0006 0.0007 0.0005 0.0006 0.0006 5,390
Mar 19, 2024 0.0004 0.0005 0.0004 0.0005 0.0005 4,052
Mar 18, 2024 0.0050 0.0050 0.0004 0.0004 0.0004 4,257
Mar 15, 2024 0.0050 0.0060 0.0050 0.0060 0.0060 11,409
Mar 14, 2024 0.0050 0.0060 0.0050 0.0060 0.0060 6,319
Mar 13, 2024 0.0050 0.0200 0.0050 0.0050 0.0050 4,265
Mar 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,598
Mar 11, 2024 0.0050 0.0100 0.0050 0.0050 0.0050 7,926
Mar 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 2,420
Mar 7, 2024 0.0054 0.0054 0.0050 0.0050 0.0050 7,395
Mar 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,259
Mar 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 8,988
Mar 4, 2024 0.0002 0.0200 0.0002 0.0100 0.0100 3,814
Mar 1, 2024 0.0054 0.0100 0.0050 0.0100 0.0100 4,884
Feb 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,591
Feb 28, 2024 0.0200 0.0200 0.0002 0.0100 0.0100 57,602
Feb 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 42,422
Feb 26, 2024 0.0002 0.1200 0.0002 0.0200 0.0200 4,860
Feb 23, 2024 0.0090 0.0200 0.0090 0.0200 0.0200 31,388
Feb 22, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 2,272
Feb 21, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 26,558
Feb 20, 2024 0.0090 0.0120 0.0090 0.0090 0.0090 2,978
Feb 16, 2024 0.0150 0.0150 0.0090 0.0120 0.0120 2,171
Feb 15, 2024 0.0100 0.0350 0.0100 0.0350 0.0350 7,892
Feb 14, 2024 0.0054 0.0300 0.0054 0.0125 0.0125 2,966
Feb 13, 2024 0.0090 0.0095 0.0090 0.0090 0.0090 5,669
Feb 12, 2024 0.0054 0.0200 0.0054 0.0100 0.0100 43,029
Feb 9, 2024 0.0090 0.0090 0.0054 0.0064 0.0064 54,534
Feb 8, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 2,349
Feb 7, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 5,988
Feb 6, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 4,018
Feb 5, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 2,826
Feb 2, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 3,794
Feb 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 554
Jan 31, 2024 0.0100 0.0200 0.0100 0.0100 0.0100 2,510
Jan 30, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 12,787
Jan 29, 2024 0.0150 0.0160 0.0150 0.0155 0.0155 7,644
Jan 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,027
Jan 25, 2024 0.0100 0.0120 0.0100 0.0120 0.0120 2,600
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 23, 2024 0.0095 0.0200 0.0040 0.0200 0.0200 116,687
Jan 22, 2024 0.0190 0.0190 0.0040 0.0100 0.0100 169,258
Jan 19, 2024 0.0051 0.0200 0.0051 0.0200 0.0200 2,765
Jan 18, 2024 0.0100 0.0100 0.0040 0.0050 0.0050 36,208
Jan 17, 2024 0.0095 0.0100 0.0040 0.0100 0.0100 40,993
Jan 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 104,244
Jan 12, 2024 0.0002 0.0100 0.0002 0.0100 0.0100 4,689
Jan 11, 2024 0.0002 0.0070 0.0002 0.0070 0.0070 1,675
Jan 10, 2024 0.0070 0.0110 0.0070 0.0110 0.0110 20,481
Jan 9, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 7,439
Jan 8, 2024 0.0070 0.0080 0.0070 0.0070 0.0070 7,995
Jan 5, 2024 0.0060 0.0200 0.0060 0.0070 0.0070 82,955
Jan 4, 2024 0.0060 0.0250 0.0060 0.0060 0.0060 74,450
Jan 3, 2024 0.0060 0.0076 0.0060 0.0070 0.0070 1,854
Jan 2, 2024 0.0060 0.0100 0.0060 0.0080 0.0080 8,496
Dec 29, 2023 0.0060 0.0700 0.0060 0.0060 0.0060 142,915
Dec 28, 2023 0.0060 0.0700 0.0002 0.0060 0.0060 205,723
Dec 27, 2023 0.0060 0.0800 0.0060 0.0070 0.0070 27,192
Dec 26, 2023 0.0060 0.1200 0.0060 0.0070 0.0070 33,044
Dec 22, 2023 0.0060 0.0200 0.0060 0.0200 0.0200 33,259
Dec 21, 2023 0.0002 0.0200 0.0002 0.0100 0.0100 28,627
Dec 20, 2023 0.0070 0.0100 0.0060 0.0100 0.0100 26,829
Dec 19, 2023 0.0060 0.0070 0.0060 0.0070 0.0070 37,975
Dec 18, 2023 0.0070 0.0300 0.0060 0.0060 0.0060 19,801
Dec 15, 2023 0.0060 0.0070 0.0040 0.0070 0.0070 20,111
Dec 14, 2023 0.0050 0.0070 0.0050 0.0060 0.0060 20,256
Dec 13, 2023 0.0060 0.0100 0.0060 0.0060 0.0060 4,619
Dec 12, 2023 0.0050 0.0100 0.0050 0.0100 0.0100 8,230
Dec 11, 2023 0.0003 0.0100 0.0003 0.0060 0.0060 7,985
Dec 8, 2023 0.0100 0.0100 0.0003 0.0100 0.0100 7,064
Dec 7, 2023 0.0002 0.0300 0.0002 0.0110 0.0110 118,627
Dec 6, 2023 0.0040 0.0200 0.0040 0.0100 0.0100 30,001
Dec 5, 2023 0.0004 0.0290 0.0004 0.0125 0.0125 87,507
Dec 4, 2023 0.0002 0.0060 0.0002 0.0055 0.0055 17,464
Dec 1, 2023 0.0002 0.0220 0.0002 0.0080 0.0080 2,520
Nov 30, 2023 0.0200 0.0220 0.0200 0.0201 0.0201 7,518
Nov 29, 2023 0.0200 0.0220 0.0200 0.0200 0.0200 6,251
Nov 28, 2023 0.0200 0.0300 0.0200 0.0200 0.0200 40,554
Nov 27, 2023 0.0201 0.0300 0.0200 0.0200 0.0200 14,191
Nov 24, 2023 0.0200 0.0201 0.0200 0.0201 0.0201 5,595
Nov 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 4,004
Nov 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 8,361
Nov 20, 2023 0.0200 0.0300 0.0200 0.0200 0.0200 32,039
Nov 17, 2023 0.0200 0.0300 0.0200 0.0200 0.0200 4,454
Nov 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,283
Nov 15, 2023 0.0200 0.0300 0.0200 0.0200 0.0200 9,131
Nov 14, 2023 0.0200 0.0300 0.0200 0.0200 0.0200 26,912
Nov 13, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 6,653
Nov 10, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 17,067
Nov 9, 2023 0.0285 0.0285 0.0200 0.0250 0.0250 12,886
Nov 8, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 3,291
Nov 7, 2023 0.0285 0.0500 0.0200 0.0500 0.0500 3,988
Nov 6, 2023 0.0180 0.0320 0.0180 0.0300 0.0300 12,577
Nov 3, 2023 0.0150 0.0200 0.0150 0.0170 0.0170 8,179
Nov 2, 2023 0.0200 0.0600 0.0100 0.0600 0.0600 2,742
Nov 1, 2023 0.0100 0.1000 0.0100 0.0160 0.0160 51,202
Oct 31, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 4,858
Oct 30, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 9,457
Oct 27, 2023 0.0230 0.0300 0.0230 0.0230 0.0230 30,241
Oct 26, 2023 0.0200 0.1200 0.0200 0.0900 0.0900 2,438
Oct 25, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 13,315
Oct 24, 2023 0.0300 0.0400 0.0100 0.0300 0.0300 32,217
Oct 23, 2023 0.0300 0.1100 0.0300 0.0400 0.0400 12,817
Oct 20, 2023 0.0600 0.0600 0.0310 0.0320 0.0320 3,989
Oct 19, 2023 0.0500 0.0500 0.0300 0.0300 0.0300 876
Oct 18, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 1,754
Oct 17, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 11,341
Oct 16, 2023 0.0800 0.1200 0.0500 0.0500 0.0500 55,019
Oct 13, 2023 0.0600 0.0800 0.0600 0.0800 0.0800 27,018
Oct 12, 2023 0.0200 0.0500 0.0200 0.0500 0.0500 7,545
Oct 11, 2023 0.0975 0.0975 0.0975 0.0975 0.0975 -
Oct 10, 2023 0.0760 0.0975 0.0625 0.0975 0.0975 10,226
Oct 9, 2023 0.0200 0.1100 0.0200 0.0800 0.0800 102,561
Oct 6, 2023 0.0500 0.1000 0.0500 0.0800 0.0800 38,194
Oct 5, 2023 0.0200 0.0800 0.0200 0.0800 0.0800 4,623
Oct 4, 2023 0.0200 0.0900 0.0200 0.0210 0.0210 2,605
Oct 3, 2023 0.0200 0.0600 0.0200 0.0600 0.0600 2,492
Oct 2, 2023 0.1000 0.1000 0.0740 0.0950 0.0950 1,648
Sep 29, 2023 0.0950 0.1000 0.0800 0.0950 0.0950 7,125
Sep 28, 2023 0.0760 0.0800 0.0660 0.0800 0.0800 4,486
Sep 27, 2023 0.0800 0.0800 0.0600 0.0800 0.0800 3,985
Sep 26, 2023 0.0960 0.0960 0.0800 0.0800 0.0800 28,181
Sep 25, 2023 0.1000 0.1000 0.0800 0.0800 0.0800 3,811
Sep 22, 2023 0.1000 0.1000 0.0800 0.1000 0.1000 6,385
Sep 21, 2023 0.0850 0.1500 0.0800 0.1010 0.1010 5,136
Sep 20, 2023 0.0950 0.1000 0.0800 0.0800 0.0800 3,545
Sep 19, 2023 0.0850 0.1000 0.0800 0.1000 0.1000 16,047
Sep 18, 2023 0.0800 0.1850 0.0800 0.0850 0.0850 17,385
Sep 15, 2023 0.0850 0.1500 0.0800 0.0800 0.0800 12,346
Sep 14, 2023 0.1100 0.1100 0.0800 0.1000 0.1000 19,436
Sep 13, 2023 0.1200 0.1200 0.1000 0.1110 0.1110 21,458
Sep 12, 2023 0.1000 0.2400 0.0999 0.1500 0.1500 204,141
Sep 11, 2023 0.2000 0.2400 0.1000 0.1000 0.1000 18,763
Sep 8, 2023 0.0800 0.3000 0.0800 0.2600 0.2600 106,578
Sep 7, 2023 0.0800 0.1598 0.0800 0.1598 0.1598 30,580
Sep 6, 2023 0.0800 0.1600 0.0800 0.0800 0.0800 18,525
Sep 5, 2023 0.0800 0.1100 0.0800 0.0800 0.0800 9,013
Sep 1, 2023 0.0500 0.1600 0.0500 0.0800 0.0800 3,570
Aug 31, 2023 0.0800 0.1800 0.0800 0.0800 0.0800 11,374
Aug 30, 2023 0.0850 0.1800 0.0500 0.0600 0.0600 49,364
Aug 29, 2023 0.0600 0.1800 0.0600 0.0600 0.0600 19,583
Aug 28, 2023 0.1200 0.1400 0.0500 0.0500 0.0500 7,627
Aug 25, 2023 0.1072 0.2000 0.0650 0.1400 0.1400 17,857
Aug 24, 2023 0.0500 0.1200 0.0500 0.1100 0.1100 11,827
Aug 23, 2023 0.0500 0.2000 0.0500 0.1230 0.1230 19,688
Aug 22, 2023 0.1200 0.2000 0.0003 0.2000 0.2000 44,030
Aug 21, 2023 0.1000 0.2400 0.1000 0.1120 0.1120 38,927
Aug 18, 2023 0.1100 0.1800 0.1100 0.1700 0.1700 70,083
Aug 17, 2023 0.1800 0.2000 0.1100 0.1500 0.1500 68,968
Aug 16, 2023 0.1000 0.2400 0.1000 0.2000 0.2000 21,546
Aug 15, 2023 0.1905 0.3000 0.1100 0.2200 0.2200 81,769
Aug 14, 2023 0.2090 0.3500 0.1800 0.1800 0.1800 38,659
Aug 11, 2023 0.2000 0.3300 0.1900 0.2200 0.2200 54,471
Aug 10, 2023 0.2535 0.4500 0.2000 0.2000 0.2000 49,167
Aug 9, 2023 0.3700 0.4800 0.2600 0.2600 0.2600 33,911
Aug 8, 2023 0.3500 0.4800 0.3500 0.3600 0.3600 30,651
Aug 7, 2023 0.4000 0.6000 0.4000 0.5400 0.5400 44,167
Aug 4, 2023 0.5000 0.6300 0.2802 0.5800 0.5800 212,249
Aug 3, 2023 0.6000 0.7000 0.5050 0.5500 0.5500 130,519
Aug 2, 2023 0.6100 0.7900 0.6000 0.7300 0.7300 175,870
Aug 1, 2023 0.4700 0.7700 0.4700 0.7500 0.7500 689,200
Jul 31, 2023 1.0200 1.2900 0.4600 0.5850 0.5850 1,816,701
Jul 28, 2023 1.8600 2.8500 0.9500 1.3100 1.3100 11,154,107
Jul 27, 2023 4.1100 5.0900 3.8600 4.7300 4.7300 17,954,262
Jul 26, 2023 4.3300 4.4000 3.8000 3.8800 3.8800 2,152,911
Jul 25, 2023 4.5400 4.9300 4.0300 4.3800 4.3800 4,833,464
Jul 24, 2023 3.2300 5.8700 3.1800 5.1200 5.1200 53,518,168
Jul 21, 2023 2.6200 3.4200 2.4300 3.3300 3.3300 4,011,618
Jul 20, 2023 2.7500 2.7500 2.5110 2.6600 2.6600 540,631
Jul 19, 2023 2.7200 2.8600 2.5600 2.7700 2.7700 1,385,911
Jul 18, 2023 2.4700 2.7800 2.2600 2.7200 2.7200 2,595,167
Jul 17, 2023 2.0000 2.6400 1.9200 2.4900 2.4900 3,794,742
Jul 14, 2023 2.1600 2.2800 2.0050 2.0200 2.0200 935,332
Jul 13, 2023 1.8900 2.3400 1.8150 2.2300 2.2300 2,499,076
Jul 12, 2023 1.9500 1.9800 1.7700 1.8900 1.8900 1,201,583
Jul 11, 2023 1.7300 2.0300 1.6501 1.9100 1.9100 2,777,905
Jul 10, 2023 1.6100 2.3700 1.5900 1.7200 1.7200 8,190,897
Jul 7, 2023 1.1900 2.1100 1.1700 1.8800 1.8800 13,877,384
Jul 6, 2023 1.3300 1.3400 1.1600 1.2000 1.2000 872,662
Jul 5, 2023 1.3000 1.3700 1.2700 1.2800 1.2800 388,959
Jul 3, 2023 1.2600 1.3200 1.2362 1.3200 1.3200 198,076
Jun 30, 2023 1.2400 1.2633 1.1800 1.2200 1.2200 229,816
Jun 29, 2023 1.2900 1.3890 1.2400 1.2500 1.2500 284,018
Jun 28, 2023 1.3000 1.3000 1.2300 1.2700 1.2700 201,375
Jun 27, 2023 1.2400 1.3200 1.1209 1.2800 1.2800 672,650
Jun 26, 2023 1.4000 1.4100 1.2600 1.2600 1.2600 438,634
Jun 23, 2023 1.4300 1.4800 1.3900 1.3900 1.3900 1,386,242
Jun 22, 2023 1.6800 1.6800 1.4500 1.4700 1.4700 590,615
Jun 21, 2023 1.7600 1.7900 1.6600 1.6900 1.6900 224,977
Jun 20, 2023 1.8500 1.9100 1.7700 1.7800 1.7800 306,612
Jun 16, 2023 1.9400 1.9400 1.8600 1.9100 1.9100 195,807
Jun 15, 2023 1.8800 1.9400 1.8450 1.9000 1.9000 229,061
Jun 14, 2023 1.9300 2.0400 1.8400 1.9400 1.9400 381,161
Jun 13, 2023 2.0200 2.0200 1.8300 1.9200 1.9200 555,320
Jun 12, 2023 2.1100 2.1100 1.9700 2.0000 2.0000 359,153
Jun 9, 2023 2.1800 2.2299 2.0500 2.0900 2.0900 259,457
Jun 8, 2023 2.3000 2.3000 2.1200 2.1800 2.1800 200,100
Jun 7, 2023 2.3400 2.4000 2.2400 2.2700 2.2700 192,505
Jun 6, 2023 2.2800 2.3409 2.2300 2.3000 2.3000 226,101
Jun 5, 2023 2.3000 2.3900 2.2200 2.2800 2.2800 134,696
Jun 2, 2023 2.2700 2.3300 2.2100 2.3100 2.3100 229,688
Jun 1, 2023 2.1900 2.2800 2.1000 2.2200 2.2200 168,706
May 31, 2023 2.2100 2.2300 2.0800 2.1800 2.1800 208,444
May 30, 2023 2.3000 2.3200 2.1700 2.1750 2.1750 170,810
May 26, 2023 2.3500 2.3900 2.2500 2.2500 2.2500 227,900
May 25, 2023 2.2700 2.4200 2.2300 2.3950 2.3950 287,714
May 24, 2023 2.4100 2.4300 2.1800 2.2600 2.2600 241,703
May 23, 2023 2.5500 2.5500 2.3200 2.4300 2.4300 376,503
May 22, 2023 2.0700 2.5400 2.0200 2.5400 2.5400 605,089
May 19, 2023 2.2000 2.3000 2.0600 2.1000 2.1000 492,810
May 18, 2023 2.2800 2.3100 2.2000 2.2200 2.2200 322,761
May 17, 2023 2.3900 2.4300 2.1500 2.2700 2.2700 476,253
May 16, 2023 2.3100 2.5399 2.3100 2.3900 2.3900 643,620
May 15, 2023 2.5800 2.5800 2.3100 2.3250 2.3250 431,220
May 12, 2023 2.3300 2.6800 2.1300 2.5850 2.5850 913,755
May 11, 2023 1:20 Stock Splits
May 11, 2023 2.6000 2.6300 2.1200 2.3400 2.3400 1,257,087
May 10, 2023 3.4060 3.6000 2.8000 2.8220 2.8220 1,027,165
May 9, 2023 3.7940 3.7940 3.3200 3.3780 3.3780 221,091
May 8, 2023 4.1660 4.2960 3.6400 3.7120 3.7120 241,426
May 5, 2023 3.6220 4.1200 3.5600 4.0160 4.0160 354,298
May 4, 2023 3.3100 3.6000 3.2240 3.4900 3.4900 215,943
May 3, 2023 3.3760 3.3800 3.2000 3.3040 3.3040 150,618
May 2, 2023 3.2800 3.4080 3.2800 3.2820 3.2820 136,829
May 1, 2023 3.7000 3.7000 3.2820 3.3260 3.3260 249,479
Apr 28, 2023 3.2800 3.6800 3.2620 3.6640 3.6640 340,271
Apr 27, 2023 4.2000 4.2880 3.0000 3.3360 3.3360 758,581

Related Tickers

CNXA Connexa Sports Technologies Inc.
1.5000
+38.89%
 
HWH HWH International Inc.
1.8200
+9.64%
 
YYAI Connexa Sports Technologies Inc.
0.7212
-14.15%
 
GDHG Golden Heaven Group Holdings Ltd.
0.2841
+1.10%
 
PTON Peloton Interactive, Inc.
3.1600
+4.29%
 
HAS Hasbro, Inc.
64.47
-0.77%
 
FXLV F45 Training Holdings Inc.
0.1500
0.00%
 
PLNT Planet Fitness, Inc.
60.27
+0.65%
 
MAT Mattel, Inc.
18.36
-0.60%
 
CUK Carnival Corporation & plc
13.60
-0.87%