Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertex Energy (NQ: VTNR )

0.3846 +0.0088 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 0.3723 0.3942 0.3600 0.3846 1,148,471 +0.01(+2.34%)
Sep 19, 2024 0.4169 0.4195 0.3758 0.3758 1,398,667 -0.02(-5.24%)
Sep 18, 2024 0.4070 0.4318 0.3966 0.3966 893,818 -0.02(-5.12%)
Sep 17, 2024 0.4375 0.4895 0.4106 0.4180 2,263,318 -0.01(-1.23%)
Sep 16, 2024 0.3800 0.4479 0.3642 0.4232 2,414,400 +0.02(+5.80%)
Sep 13, 2024 0.3500 0.4000 0.3485 0.4000 1,497,927 +0.05(+14.71%)
Sep 12, 2024 0.3375 0.3500 0.3220 0.3487 897,319 +0.02(+6.93%)
Sep 11, 2024 0.3300 0.3300 0.3102 0.3261 879,028 +0.01(+3.46%)
Sep 10, 2024 0.3352 0.3450 0.3042 0.3152 1,432,050 -0.02(-4.72%)
Sep 09, 2024 0.3400 0.3561 0.3302 0.3308 1,159,502 -0.01(-2.71%)
Sep 06, 2024 0.3400 0.3500 0.3300 0.3400 1,751,417 +0.00(+1.28%)
Sep 05, 2024 0.3700 0.3799 0.3331 0.3357 1,907,492 -0.03(-8.20%)
Sep 04, 2024 0.3938 0.3999 0.3580 0.3657 1,552,219 -0.03(-7.23%)
Sep 03, 2024 0.4162 0.4170 0.3856 0.3942 938,582 -0.02(-4.74%)
Aug 30, 2024 0.4279 0.4279 0.3996 0.4138 877,324 +0.00(+0.36%)
Aug 29, 2024 0.4100 0.4267 0.3901 0.4123 1,821,252 +0.01(+2.43%)
Aug 28, 2024 0.4300 0.4400 0.4000 0.4025 1,547,975 -0.03(-6.94%)
Aug 27, 2024 0.4600 0.4683 0.4229 0.4325 1,786,927 -0.03(-6.67%)
Aug 26, 2024 0.4700 0.4896 0.4600 0.4634 1,186,519 +0.00(+0.74%)
Aug 23, 2024 0.4268 0.4716 0.4267 0.4600 1,261,361 +0.03(+7.78%)
Aug 22, 2024 0.4295 0.4399 0.4058 0.4268 1,654,704 -0.00(-0.77%)
Aug 21, 2024 0.4300 0.4425 0.4199 0.4301 1,290,509 +0.01(+2.77%)
Aug 20, 2024 0.4900 0.4970 0.4148 0.4185 2,215,534 -0.07(-14.59%)
Aug 19, 2024 0.4400 0.4900 0.4389 0.4900 1,599,907 +0.05(+11.44%)
Aug 16, 2024 0.4330 0.4473 0.4330 0.4397 939,403 +0.01(+1.45%)
Aug 15, 2024 0.4000 0.4350 0.3959 0.4334 2,436,710 +0.03(+8.49%)
Aug 14, 2024 0.4500 0.4610 0.3941 0.3995 3,281,226 -0.05(-11.12%)
Aug 13, 2024 0.4200 0.4543 0.3930 0.4495 3,287,481 +0.04(+10.71%)
Aug 12, 2024 0.4212 0.4400 0.3917 0.4060 2,846,870 -0.01(-3.33%)
Aug 09, 2024 0.4800 0.4894 0.4000 0.4200 5,394,543 -0.06(-12.70%)
Aug 08, 2024 0.5500 0.5527 0.4811 0.4811 5,293,041 -0.17(-26.47%)
Aug 07, 2024 0.6711 0.7111 0.6419 0.6543 1,412,770 +0.00(+0.35%)
Aug 06, 2024 0.6900 0.6961 0.6512 0.6520 856,872 -0.01(-1.97%)
Aug 05, 2024 0.6556 0.6777 0.6354 0.6651 1,110,763 -0.01(-1.61%)
Aug 02, 2024 0.7362 0.7418 0.6516 0.6760 1,750,974 -0.08(-10.07%)
Aug 01, 2024 0.7513 0.7599 0.7214 0.7517 1,988,227 +0.01(+1.55%)
Jul 31, 2024 0.7563 0.7800 0.7241 0.7402 1,049,997 -0.02(-2.50%)
Jul 30, 2024 0.8321 0.8437 0.7577 0.7592 1,667,140 -0.08(-10.02%)
Jul 29, 2024 0.8800 0.8832 0.8243 0.8437 780,289 -0.02(-2.54%)
Jul 26, 2024 0.8500 0.8863 0.8124 0.8657 814,942 +0.04(+4.48%)
Jul 25, 2024 0.8000 0.8483 0.7725 0.8286 583,239 +0.04(+5.51%)
Jul 24, 2024 0.8640 0.8700 0.7853 0.7853 1,061,086 -0.06(-7.61%)
Jul 23, 2024 0.8900 0.9158 0.8500 0.8500 805,080 -0.03(-3.94%)
Jul 22, 2024 0.9100 0.9196 0.8503 0.8849 1,192,418 -0.01(-0.75%)
Jul 19, 2024 0.9800 1.000 0.8719 0.8916 1,328,391 -0.08(-8.11%)
Jul 18, 2024 1.000 1.010 0.9300 0.9703 2,271,672 -0.03(-2.97%)
Jul 17, 2024 1.060 1.119 0.9600 1.000 2,609,182 -0.08(-7.41%)
Jul 16, 2024 1.030 1.140 1.020 1.080 1,833,900 +0.04(+3.85%)
Jul 15, 2024 0.9100 1.050 0.8879 1.040 4,549,085 +0.14(+14.94%)
Jul 12, 2024 0.9295 0.9900 0.8850 0.9048 2,676,685 -0.01(-1.21%)
Jul 11, 2024 0.7300 0.9397 0.7300 0.9159 7,281,520 +0.19(+25.47%)
Jul 10, 2024 0.7131 0.7600 0.7012 0.7300 2,747,677 +0.03(+4.48%)
Jul 09, 2024 0.7100 0.7594 0.6900 0.6987 5,489,881 +0.00(+0.39%)
Jul 08, 2024 0.6886 0.7430 0.6806 0.6960 2,543,314 -0.00(-0.07%)
Jul 05, 2024 0.6710 0.6979 0.6208 0.6965 2,601,287 +0.03(+3.80%)
Jul 03, 2024 0.6200 0.6710 0.6101 0.6710 4,456,309 +0.06(+10.00%)
Jul 02, 2024 0.8000 0.8101 0.5807 0.6100 9,306,114 -0.17(-21.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.