Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

EarthRenew Inc. (VVIVF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0951-0.0086 (-8.33%)
At close: 12:56PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20220.10700.10700.09330.09510.095188,550
Sep 29, 20220.09600.11220.09600.10370.103758,500
Sep 28, 20220.09900.10010.09900.10010.10016,110
Sep 27, 20220.10200.10300.10060.10300.103064,000
Sep 26, 20220.10270.10470.10000.10000.100055,000
Sep 23, 20220.10850.10850.10320.10420.104244,116
Sep 22, 20220.10870.11370.10660.10660.106612,017
Sep 21, 20220.10830.10830.10560.10630.106312,000
Sep 20, 20220.10870.10870.10800.10800.108010,698
Sep 19, 20220.11000.11000.11000.11000.1100-
Sep 16, 20220.11610.11610.11000.11000.110023,930
Sep 15, 20220.11960.11960.11870.11870.11875,308
Sep 14, 20220.12260.12260.11770.11810.118120,925
Sep 13, 20220.11160.11160.11160.11160.11163,000
Sep 12, 20220.12080.12500.12080.12410.124140,100
Sep 09, 20220.11700.11700.11700.11700.1170-
Sep 08, 20220.11700.11700.11350.11700.117021,653
Sep 07, 20220.12360.12620.12360.12620.12625,400
Sep 06, 20220.12640.12640.12330.12330.123318,341
Sep 02, 20220.12650.12650.12300.12600.1260176,300
Sep 01, 20220.13430.13430.12610.13120.131248,660
Aug 31, 20220.13820.13820.13000.13100.131062,537
Aug 30, 20220.13670.13880.13670.13840.138423,000
Aug 29, 20220.14000.14000.13700.13700.13703,000
Aug 26, 20220.14700.14700.14700.14700.147030,001
Aug 25, 20220.14290.15000.14290.14500.145017,700
Aug 24, 20220.14170.15650.14170.15000.1500106,000
Aug 23, 20220.12960.14400.12960.14400.14406,750
Aug 22, 20220.12100.12150.11800.12010.1201142,000
Aug 19, 20220.12430.12430.12430.12430.12434,050
Aug 18, 20220.12100.12570.12100.12100.121033,025
Aug 17, 20220.12230.12550.12230.12550.125521,200
Aug 16, 20220.12680.12680.12450.12450.124530,000
Aug 15, 20220.13250.13250.12900.13000.130033,000
Aug 12, 20220.13000.13000.13000.13000.1300-
Aug 11, 20220.13000.13000.13000.13000.130024,500
Aug 10, 20220.13340.13340.12950.13000.13007,500
Aug 09, 20220.13000.13000.13000.13000.1300-
Aug 08, 20220.13710.13710.13000.13000.130020,500
Aug 05, 20220.13260.13350.13260.13350.13352,000
Aug 04, 20220.12880.13000.12410.12600.126077,641
Aug 03, 20220.12850.13000.12670.12670.12677,310
Aug 02, 20220.13090.13350.12500.12500.125030,703
Aug 01, 20220.13050.13050.13050.13050.1305150
Jul 29, 20220.13240.13390.13240.13390.13392,300
Jul 28, 20220.12300.12300.12300.12300.1230200
Jul 27, 20220.13300.13300.13300.13300.13305,900
Jul 26, 20220.13300.13300.13300.13300.133010,000
Jul 25, 20220.13300.13300.13300.13300.1330-
Jul 22, 20220.13300.13300.13300.13300.1330-
Jul 21, 20220.13000.13300.12350.13300.133011,550
Jul 20, 20220.13680.14000.13250.13250.132596,500
Jul 19, 20220.13540.13690.13140.13360.133674,909
Jul 18, 20220.12900.13200.12660.13200.132098,700
Jul 15, 20220.11500.12660.11500.12660.126654,550
Jul 14, 20220.11490.11530.10750.11330.113350,775
Jul 13, 20220.11500.11590.11200.11590.1159129,800
Jul 12, 20220.12380.12530.11570.11580.115833,100
Jul 11, 20220.11800.11800.11800.11800.1180-
Jul 08, 20220.12550.12550.11610.11800.118072,000
Jul 07, 20220.12010.12440.11880.11880.118857,075
Jul 06, 20220.11300.11430.11300.11430.114326,300
Jul 05, 20220.12750.13200.10530.11860.1186533,090
Jul 01, 20220.13640.13640.13500.13500.135010,800
Jun 30, 20220.13180.13650.13000.13000.130022,994
Jun 29, 20220.14300.14300.12580.13000.1300114,480
Jun 28, 20220.15140.15140.14300.14300.1430251,500
Jun 27, 20220.15540.15750.15500.15500.155040,300
Jun 24, 20220.14310.15590.13500.15590.1559297,602
Jun 23, 20220.13610.14920.13610.14520.1452152,782
Jun 22, 20220.15750.15750.13610.13610.1361156,650
Jun 21, 20220.16000.16340.14900.15680.1568291,663
Jun 17, 20220.16010.17190.16010.16120.161235,820
Jun 16, 20220.18400.18400.16500.17340.173489,012
Jun 15, 20220.17740.17740.16240.16240.16249,485
Jun 14, 20220.16040.16600.16020.16200.1620100,800
Jun 13, 20220.18300.18300.16420.16420.1642204,307
Jun 10, 20220.19900.19900.17180.17970.1797244,600
Jun 09, 20220.19000.19000.17790.18190.1819213,815
Jun 08, 20220.18350.18860.17920.18860.188615,500
Jun 07, 20220.18800.18800.17810.18380.183814,563
Jun 06, 20220.19000.19870.18490.18490.184918,050
Jun 03, 20220.20000.20000.17530.19070.1907713,615
Jun 02, 20220.24000.24000.23700.23700.2370400
Jun 01, 20220.20500.23850.20500.23850.238534,600
May 31, 20220.22010.22520.21360.22500.225083,648
May 27, 20220.25200.25200.21800.22100.2210100,252
May 26, 20220.22600.23470.22600.23400.23407,870
May 25, 20220.20620.22010.20620.22010.220116,335
May 24, 20220.20990.22260.20990.22260.222693,925
May 23, 20220.21980.23000.20950.20950.209520,748
May 20, 20220.22160.22160.22160.22160.2216375
May 19, 20220.20600.22800.20580.21300.213028,000
May 18, 20220.22660.23080.20600.20910.209132,100
May 17, 20220.23030.23030.22610.22610.22612,100
May 16, 20220.22890.23740.22140.23740.237441,500
May 13, 20220.21150.22000.21150.22000.22007,000
May 12, 20220.23030.23030.21900.22000.220011,220
May 11, 20220.20760.22900.20760.21950.219554,500
May 10, 20220.21310.21310.19300.19300.1930197,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement