U.S. markets close in 6 hours 18 minutes

VNUE, Inc. (VNUE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0135+0.0016 (+13.45%)
As of 3:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20210.01200.01400.01190.01350.01353,780,611
Jun 10, 20210.01300.01300.01080.01190.01199,030,633
Jun 09, 20210.01400.01400.01200.01200.01207,615,879
Jun 08, 20210.01400.01600.01200.01370.01377,394,726
Jun 07, 20210.01370.01510.01370.01400.01402,934,529
Jun 04, 20210.01460.01600.01360.01450.01453,423,062
Jun 03, 20210.01440.01490.01430.01450.01451,642,290
Jun 02, 20210.01550.01550.01360.01430.01433,513,052
Jun 01, 20210.01550.01600.01450.01540.01542,413,062
May 28, 20210.01600.01600.01450.01540.01542,087,741
May 27, 20210.01410.01600.01400.01490.01493,509,153
May 26, 20210.01600.01600.01450.01500.01505,539,435
May 25, 20210.01680.01750.01600.01600.01601,603,118
May 24, 20210.01610.01750.01600.01700.0170878,662
May 21, 20210.01700.01800.01600.01630.01631,500,683
May 20, 20210.01640.01800.01580.01680.01681,999,901
May 19, 20210.01670.01750.01600.01640.01641,019,768
May 18, 20210.01680.01770.01600.01650.01652,976,120
May 17, 20210.01650.01700.01500.01630.01635,172,574
May 14, 20210.01650.01670.01550.01580.01581,087,459
May 13, 20210.01750.01750.01360.01660.01668,376,521
May 12, 20210.01900.01910.01530.01620.01623,903,495
May 11, 20210.01710.01710.01590.01610.01613,943,963
May 10, 20210.01730.01790.01610.01710.01715,464,312
May 07, 20210.01850.01880.01610.01720.01724,282,315
May 06, 20210.01950.02100.01800.01850.01852,941,201
May 05, 20210.01750.02140.01700.01950.01954,583,983
May 04, 20210.01850.01950.01730.01850.01852,827,063
May 03, 20210.01880.01970.01850.01860.01862,589,870
Apr 30, 20210.02000.02000.01850.01960.01963,169,196
Apr 29, 20210.02000.02180.01900.01970.01973,025,362
Apr 28, 20210.02200.02350.01920.02040.02047,574,866
Apr 27, 20210.02000.02080.01890.02080.02083,152,033
Apr 26, 20210.02170.02200.01950.02040.02042,037,165
Apr 23, 20210.01900.02120.01870.02100.02101,747,963
Apr 22, 20210.01990.02160.01810.01930.01933,420,689
Apr 21, 20210.01800.02000.01540.02000.02004,011,297
Apr 20, 20210.01780.02000.01700.01800.01804,443,900
Apr 19, 20210.02000.02100.01750.01800.01804,238,288
Apr 16, 20210.01850.02100.01760.02000.02004,257,911
Apr 15, 20210.01720.02100.01720.01950.01952,308,382
Apr 14, 20210.01990.02000.01600.01820.01824,582,054
Apr 13, 20210.01750.02110.01750.01990.01995,011,363
Apr 12, 20210.01500.02080.01400.01780.017811,707,177
Apr 09, 20210.01500.02100.01150.01630.016344,491,970
Apr 08, 20210.01850.01900.01660.01780.01788,870,863
Apr 07, 20210.01990.01990.01660.01760.01765,230,809
Apr 06, 20210.02050.02050.01520.01990.01994,937,999
Apr 05, 20210.02100.02270.01870.02170.02175,695,933
Apr 01, 20210.02200.02500.02000.02250.02258,661,929
Mar 31, 20210.02550.02550.02200.02350.02352,169,939
Mar 30, 20210.02580.02580.02200.02500.02503,929,618
Mar 29, 20210.02450.02700.02350.02350.02354,066,405
Mar 26, 20210.02620.02620.02300.02590.02593,270,067
Mar 25, 20210.02600.02600.02440.02560.02563,255,573
Mar 24, 20210.02750.02750.02500.02600.02604,905,479
Mar 23, 20210.02670.02770.02560.02720.02722,363,790
Mar 22, 20210.02690.02870.02500.02690.02694,742,831
Mar 19, 20210.02530.02970.02270.02680.026818,421,964
Mar 18, 20210.02750.02750.02410.02550.02555,400,585
Mar 17, 20210.02630.02700.02350.02530.02533,050,734
Mar 16, 20210.02590.02700.02440.02600.02603,482,755
Mar 15, 20210.02590.02700.02450.02500.02503,543,855
Mar 12, 20210.02500.02600.02270.02600.02607,222,482
Mar 11, 20210.02450.02690.02250.02480.02482,782,027
Mar 10, 20210.02700.02750.02210.02500.025010,468,615
Mar 09, 20210.02830.03000.02560.02630.02634,293,012
Mar 08, 20210.03000.03000.02520.02830.02839,300,622
Mar 05, 20210.03000.03000.02550.02960.02967,840,853
Mar 04, 20210.03100.03370.02400.02750.027516,844,648
Mar 03, 20210.04150.04150.03000.03160.031619,533,499
Mar 02, 20210.02780.04500.02600.03670.036749,754,160
Mar 01, 20210.02680.02800.02500.02700.02705,439,439
Feb 26, 20210.02510.02690.02170.02680.02689,549,510
Feb 25, 20210.02600.02920.02450.02490.02494,466,240
Feb 24, 20210.02700.02700.02400.02550.02553,733,994
Feb 23, 20210.02400.02710.02300.02500.025010,249,260
Feb 22, 20210.02900.03000.02180.02550.025511,037,998
Feb 19, 20210.02490.02800.02460.02570.02578,161,146
Feb 18, 20210.02850.02900.02340.02550.025510,294,066
Feb 17, 20210.02800.02890.02520.02830.02836,148,150
Feb 16, 20210.02500.02900.02500.02800.02807,114,403
Feb 12, 20210.02690.02690.02400.02570.02575,423,918
Feb 11, 20210.02950.02950.02500.02690.02695,773,330
Feb 10, 20210.03050.03200.02500.02950.02957,763,621
Feb 09, 20210.02690.03150.02600.03000.030011,413,824
Feb 08, 20210.02260.02690.02200.02690.026911,394,633
Feb 05, 20210.02300.02320.01800.02200.022013,410,246
Feb 04, 20210.02180.02530.01950.02300.023010,667,582
Feb 03, 20210.02450.02450.02000.02370.02375,814,081
Feb 02, 20210.01980.02600.01980.02400.024010,308,066
Feb 01, 20210.02000.02100.01650.02100.02109,367,520
Jan 29, 20210.02150.02150.01700.01820.018214,807,609
Jan 28, 20210.01630.02300.01630.01950.019551,387,163
Jan 27, 20210.03000.03020.02100.02200.022027,417,224
Jan 26, 20210.03210.03690.02800.02950.029516,348,790
Jan 25, 20210.04000.04000.02450.03300.033035,610,852
Jan 22, 20210.02720.03360.02680.03150.031530,643,884
Jan 21, 20210.01980.03500.01980.02680.026828,142,324
Jan 20, 20210.01600.02010.01520.02000.020029,272,466
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...