Skip to main content
Vertex Energy, Inc. (VTNRQ)
OTCMKTS · Delayed Price · Currency is USD
0.0390
-0.0050 (-11.36%)
Dec 18, 2024, 4:00 PM EST

Vertex Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20240.040.040.030.040.04-11.16%658,834
Dec 17, 20240.040.060.030.040.04-17.17%1,719,143
Dec 16, 20240.050.060.040.050.0520.45%813,527
Dec 13, 20240.060.060.040.040.04-32.20%1,312,029
Dec 12, 20240.060.060.050.060.0611.34%260,126
Dec 11, 20240.060.070.050.060.060.33%782,290
Dec 10, 20240.060.070.050.060.06-11.43%926,852
Dec 9, 20240.060.070.060.070.07-0.46%296,080
Dec 6, 20240.060.070.060.070.077.50%407,676
Dec 5, 20240.060.070.060.060.06-5.26%246,373
Dec 4, 20240.060.080.060.060.06-7.77%629,074
Dec 3, 20240.070.080.060.070.0713.33%400,765
Dec 2, 20240.070.080.060.060.06-20.64%800,318
Nov 29, 20240.080.090.060.080.08-423,396
Nov 27, 20240.070.080.070.080.0820.00%364,200
Nov 26, 20240.050.080.050.070.07-893,051
Nov 25, 20240.060.090.050.070.07-6.34%594,356
Nov 22, 20240.060.070.050.070.077.10%786,102
Nov 21, 20240.080.090.050.060.06-13.60%1,646,798
Nov 20, 20240.060.080.060.080.080.27%612,162
Nov 19, 20240.050.080.050.070.0729.64%1,462,048
Nov 18, 20240.050.070.050.060.068.87%1,165,383
Nov 15, 20240.040.060.030.050.0511.58%993,085
Nov 14, 20240.040.050.030.050.0511.76%685,194
Nov 13, 20240.040.050.030.040.04-12.37%476,289
Nov 12, 20240.040.060.040.050.05-13.39%394,923
Nov 11, 20240.050.060.040.060.069.59%775,893
Nov 8, 20240.030.060.030.050.059.19%1,431,369
Nov 7, 20240.050.050.030.050.05-1.47%529,872
Nov 6, 20240.050.050.050.050.05-0.21%500,840
Nov 5, 20240.050.050.050.050.051.28%380,552
Nov 4, 20240.040.050.040.050.05-2.08%463,334
Nov 1, 20240.050.050.040.050.05-3.81%377,796
Oct 31, 20240.050.050.040.050.0510.89%421,974
Oct 30, 20240.050.050.040.050.05-11.76%1,093,730
Oct 29, 20240.050.060.050.050.05-1.92%224,125
Oct 28, 20240.050.050.050.050.056.12%337,939
Oct 25, 20240.050.050.050.050.05-3.92%839,668
Oct 24, 20240.050.060.050.050.05-7.27%908,665
Oct 23, 20240.050.060.050.060.06-8.33%518,500
Oct 22, 20240.060.060.050.060.06-6.25%433,468
Oct 21, 20240.050.060.050.060.066.67%539,018
Oct 18, 20240.060.070.050.060.06-1,133,921
Oct 17, 20240.060.060.050.060.06-2.44%1,019,894
Oct 16, 20240.060.060.050.060.068.85%1,452,656
Oct 15, 20240.050.070.040.060.06-13.08%1,494,476
Oct 14, 20240.060.070.050.070.0717.33%1,933,032
Oct 11, 20240.040.060.040.060.0653.89%4,262,242
Oct 10, 20240.030.040.030.040.044.35%1,584,497
Oct 9, 20240.040.040.030.030.03-17.66%4,699,136
Oct 8, 20240.030.050.030.040.04-19.58%4,986,401
Oct 7, 20240.080.090.050.050.05-51.53%21,174,584
Oct 4, 20240.110.120.100.110.11-8.90%7,871,346
Oct 3, 20240.120.120.110.120.12-2.40%8,502,735
Oct 2, 20240.130.130.120.120.12-9.64%9,925,640
Oct 1, 20240.110.140.110.130.1315.74%20,037,364
Sep 30, 20240.120.130.100.120.12-2.86%8,871,312
Sep 27, 20240.130.130.110.120.12-10.53%20,370,966
Sep 26, 20240.150.150.130.130.13-11.33%17,816,715
Sep 25, 20240.140.170.110.150.15-58.45%49,723,378
Sep 24, 20240.360.380.350.360.362.70%2,437,494
Sep 23, 20240.380.390.350.350.35-8.61%1,301,742
Sep 20, 20240.370.390.360.380.382.34%1,148,471
Sep 19, 20240.420.420.380.380.38-5.24%1,398,697
Sep 18, 20240.410.430.400.400.40-5.12%899,931
Sep 17, 20240.440.490.410.420.42-1.23%2,265,175
Sep 16, 20240.380.450.360.420.425.80%2,414,400
Sep 13, 20240.350.400.350.400.4014.71%1,497,927
Sep 12, 20240.340.350.320.350.356.93%897,537
Sep 11, 20240.330.330.310.330.333.46%879,036
Sep 10, 20240.340.350.300.320.32-4.72%1,432,065
Sep 9, 20240.340.360.330.330.33-2.71%1,159,602
Sep 6, 20240.340.350.330.340.341.28%1,751,417
Sep 5, 20240.370.380.330.340.34-8.20%1,917,038
Sep 4, 20240.390.400.360.370.37-7.23%1,516,293
Sep 3, 20240.420.420.390.390.39-4.74%939,705
Aug 30, 20240.430.430.400.410.410.36%877,324
Aug 29, 20240.410.430.390.410.412.43%1,821,597
Aug 28, 20240.430.440.400.400.40-6.94%1,551,493
Aug 27, 20240.460.470.420.430.43-6.67%1,787,021
Aug 26, 20240.470.490.460.460.460.74%1,194,707
Aug 23, 20240.430.470.430.460.467.78%1,261,361
Aug 22, 20240.430.440.410.430.43-0.77%1,654,705
Aug 21, 20240.430.440.420.430.432.77%1,292,365
Aug 20, 20240.490.500.410.420.42-14.59%2,215,600
Aug 19, 20240.440.490.440.490.4911.44%1,603,576
Aug 16, 20240.430.450.430.440.441.45%939,403
Aug 15, 20240.400.440.400.430.438.49%2,437,257
Aug 14, 20240.450.460.390.400.40-11.12%3,284,506
Aug 13, 20240.420.450.390.450.4510.71%3,287,725
Aug 12, 20240.420.440.390.410.41-3.33%2,846,873
Aug 9, 20240.480.490.400.420.42-12.70%5,394,542
Aug 8, 20240.550.550.480.480.48-26.47%5,301,327
Aug 7, 20240.670.710.640.650.650.35%1,412,959
Aug 6, 20240.690.700.650.650.65-1.97%856,897
Aug 5, 20240.660.680.640.670.67-1.61%1,112,579
Aug 2, 20240.740.740.650.680.68-10.07%1,750,974
Aug 1, 20240.750.760.720.750.751.55%1,988,240
Jul 31, 20240.760.780.720.740.74-2.50%1,050,613
Jul 30, 20240.830.840.760.760.76-10.02%1,667,190