Vicinity Motor Corp. (VEV)
0.02
-0.00 (-0.50%)
At close: Oct 30, 2024, 8:00 PM
VEV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 0.03 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 19,757,355 |
| Oct 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 6,020,943 |
| Oct 28, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 6,611,424 |
| Oct 25, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 18,855,100 |
| Oct 24, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 7,998,900 |
| Oct 23, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | 0.01 | 20.00% | 57,981,725 |
| Oct 22, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 22,053,401 |
| Oct 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 20,462,900 |
| Oct 18, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 37,518,939 |
| Oct 17, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 8,172,120 |
| Oct 16, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 8,899,916 |
| Oct 15, 2024 | 0.08 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 15,766,200 |
| Oct 14, 2024 | 0.09 | 0.09 | 0.07 | 0.08 | -0.04 | -33.33% | 8,440,300 |
| Oct 11, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 980,900 |
| Oct 10, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69% | 1,227,200 |
| Oct 9, 2024 | 0.13 | 0.14 | 0.12 | 0.13 | -0.01 | -7.14% | 1,367,500 |
| Oct 8, 2024 | 0.14 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 1,341,646 |
| Oct 7, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 2,887,712 |
| Oct 4, 2024 | 0.18 | 0.19 | 0.16 | 0.18 | 0.04 | 28.57% | 43,929,328 |
| Oct 3, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | -0.01 | -6.67% | 4,267,144 |
| Oct 2, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 0.01 | 7.14% | 440,511 |
| Oct 1, 2024 | 0.14 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 761,400 |
| Sep 30, 2024 | 0.15 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 249,945 |
| Sep 27, 2024 | 0.14 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 326,317 |
| Sep 26, 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 334,100 |
| Sep 25, 2024 | 0.14 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 557,044 |
| Sep 24, 2024 | 0.12 | 0.15 | 0.12 | 0.15 | 0.03 | 25.00% | 3,537,700 |
| Sep 23, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 319,161 |
| Sep 20, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 350,336 |
| Sep 19, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 544,421 |
| Sep 18, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69% | 250,300 |
| Sep 17, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | 0.01 | 8.33% | 184,820 |
| Sep 16, 2024 | 0.13 | 0.14 | 0.09 | 0.12 | -0.01 | -7.69% | 392,542 |
| Sep 13, 2024 | 0.13 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 254,800 |
| Sep 12, 2024 | 0.13 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 336,800 |
| Sep 11, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 697,800 |
| Sep 10, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 288,400 |
| Sep 9, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 735,818 |
| Sep 6, 2024 | 0.14 | 0.14 | 0.12 | 0.13 | -0.01 | -7.14% | 431,403 |
| Sep 5, 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 447,300 |
| Sep 4, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.01 | 7.69% | 345,627 |
| Sep 3, 2024 | 0.15 | 0.15 | 0.13 | 0.13 | -0.01 | -7.14% | 530,800 |
| Aug 30, 2024 | 0.14 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 609,500 |
| Aug 29, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | -0.01 | -6.67% | 737,825 |
| Aug 28, 2024 | 0.16 | 0.16 | 0.14 | 0.15 | -0.01 | -6.25% | 1,388,045 |
| Aug 27, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 579,700 |
| Aug 26, 2024 | 0.16 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00% | 1,143,138 |
| Aug 23, 2024 | 0.16 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00% | 1,313,434 |
| Aug 22, 2024 | 0.16 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 1,645,000 |
| Aug 21, 2024 | 0.20 | 0.20 | 0.15 | 0.16 | 0.01 | 6.67% | 34,460,600 |