Vertex Energy, Inc. (VTNRQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0001
-0.0129 (-99.23%)
Inactive · Last trade price
on Jan 21, 2025
Vertex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 67,228 |
| Jan 17, 2025 | 0.01 | 0.01 | 0 | 0.00 | 0.00 | -99.23% | 98,535 |
| Jan 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 422,940 |
| Jan 15, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -2.99% | 274,043 |
| Jan 14, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -16.25% | 604,945 |
| Jan 13, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -19.60% | 274,696 |
| Jan 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.51% | 1,127,196 |
| Jan 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.21% | 875,203 |
| Jan 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.67% | 434,588 |
| Jan 6, 2025 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | -25.00% | 1,969,230 |
| Jan 3, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -37.50% | 464,989 |
| Jan 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 735,429 |
| Dec 31, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 752,796 |
| Dec 30, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.26% | 1,041,896 |
| Dec 27, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -9.52% | 155,916 |
| Dec 26, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -6.46% | 455,193 |
| Dec 24, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 13.38% | 168,118 |
| Dec 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.17% | 447,335 |
| Dec 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.60% | 453,019 |
| Dec 19, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.26% | 468,637 |
| Dec 18, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -11.16% | 658,834 |
| Dec 17, 2024 | 0.04 | 0.06 | 0.03 | 0.04 | 0.04 | -17.17% | 1,719,143 |
| Dec 16, 2024 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 20.45% | 813,527 |
| Dec 13, 2024 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -32.20% | 1,312,029 |
| Dec 12, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 11.34% | 260,126 |
| Dec 11, 2024 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 0.33% | 782,290 |
| Dec 10, 2024 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -11.43% | 926,852 |
| Dec 9, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -0.46% | 296,080 |
| Dec 6, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.50% | 407,676 |
| Dec 5, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -5.26% | 246,373 |
| Dec 4, 2024 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | -7.77% | 629,074 |
| Dec 3, 2024 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 13.33% | 400,765 |
| Dec 2, 2024 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -20.64% | 800,318 |
| Nov 29, 2024 | 0.08 | 0.09 | 0.06 | 0.08 | 0.08 | - | 423,396 |
| Nov 27, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 20.00% | 364,200 |
| Nov 26, 2024 | 0.05 | 0.08 | 0.05 | 0.07 | 0.07 | - | 893,051 |
| Nov 25, 2024 | 0.06 | 0.09 | 0.05 | 0.07 | 0.07 | -6.34% | 594,356 |
| Nov 22, 2024 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 7.10% | 786,102 |
| Nov 21, 2024 | 0.08 | 0.09 | 0.05 | 0.06 | 0.06 | -13.60% | 1,646,798 |
| Nov 20, 2024 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 0.27% | 612,162 |
| Nov 19, 2024 | 0.05 | 0.08 | 0.05 | 0.07 | 0.07 | 29.64% | 1,462,048 |
| Nov 18, 2024 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 8.87% | 1,165,383 |
| Nov 15, 2024 | 0.04 | 0.06 | 0.03 | 0.05 | 0.05 | 11.58% | 993,085 |
| Nov 14, 2024 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 11.76% | 685,194 |
| Nov 13, 2024 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -12.37% | 476,289 |
| Nov 12, 2024 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | -13.39% | 394,923 |
| Nov 11, 2024 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 9.59% | 775,893 |
| Nov 8, 2024 | 0.03 | 0.06 | 0.03 | 0.05 | 0.05 | 9.19% | 1,431,369 |
| Nov 7, 2024 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | -1.47% | 529,872 |
| Nov 6, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.21% | 500,840 |