Vision Marine Technologies Inc (VMAR) Historical Stock Data
0.60 ↓0.01 (-1.69%)
As of May 3, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, VMAR is down -1.12% a day on average. There have been 11 days where Vision Marine Technologies Inc closed green and 19 days where VMAR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 0.62 | 0.60 | ↓$0.02 (-2.65%) | 0.57 | 0.66 | 33.33K |
2024-05-02 | 0.64 | 0.61 | ↓$0.03 (-4.69%) | 0.61 | 0.65 | 18.13K |
2024-05-01 | 0.65 | 0.63 | ↓$0.02 (-3.35%) | 0.61 | 0.65 | 10.91K |
2024-04-30 | 0.65 | 0.61 | ↓$0.04 (-6.15%) | 0.61 | 0.66 | 15.38K |
2024-04-29 | 0.61 | 0.65 | ↑$0.04 (5.74%) | 0.57 | 0.65 | 41.01K |
2024-04-26 | 0.57 | 0.60 | ↑$0.03 (4.75%) | 0.55 | 0.60 | 79.39K |
2024-04-25 | 0.52 | 0.56 | ↑$0.04 (8.27%) | 0.52 | 0.56 | 237.18K |
2024-04-24 | 0.56 | 0.54 | ↓$0.02 (-3.22%) | 0.50 | 0.57 | 56.64K |
2024-04-23 | 0.59 | 0.57 | ↓$0.02 (-2.80%) | 0.57 | 0.59 | 25.60K |
2024-04-22 | 0.53 | 0.59 | ↑$0.06 (10.71%) | 0.52 | 0.59 | 27.10K |
2024-04-19 | 0.56 | 0.54 | ↓$0.03 (-4.46%) | 0.53 | 0.56 | 35.17K |
2024-04-18 | 0.53 | 0.56 | ↑$0.03 (4.80%) | 0.51 | 0.56 | 42.65K |
2024-04-17 | 0.60 | 0.53 | ↓$0.07 (-10.90%) | 0.51 | 0.60 | 105.56K |
2024-04-16 | 0.59 | 0.51 | ↓$0.08 (-13.19%) | 0.51 | 0.60 | 82.59K |
2024-04-15 | 0.65 | 0.57 | ↓$0.08 (-12.46%) | 0.55 | 0.65 | 102.30K |
2024-04-12 | 0.60 | 0.65 | ↑$0.05 (7.87%) | 0.60 | 0.65 | 29.29K |
2024-04-11 | 0.61 | 0.60 | ↓$0.00 (-0.25%) | 0.58 | 0.62 | 19.17K |
2024-04-10 | 0.64 | 0.60 | ↓$0.04 (-5.86%) | 0.60 | 0.65 | 24.79K |
2024-04-09 | 0.66 | 0.65 | ↓$0.01 (-1.89%) | 0.64 | 0.69 | 38.94K |
2024-04-08 | 0.70 | 0.65 | ↓$0.05 (-7.07%) | 0.65 | 0.70 | 33.89K |
2024-04-05 | 0.72 | 0.66 | ↓$0.06 (-8.20%) | 0.65 | 0.72 | 56.39K |
2024-04-04 | 0.64 | 0.67 | ↑$0.03 (5.45%) | 0.60 | 0.70 | 108.36K |
2024-04-03 | 0.59 | 0.61 | ↑$0.02 (4.10%) | 0.58 | 0.72 | 336.62K |
2024-04-02 | 0.60 | 0.60 | ↓$0.00 (-0.02%) | 0.58 | 0.62 | 20.92K |
2024-04-01 | 0.58 | 0.60 | ↑$0.02 (2.76%) | 0.58 | 0.65 | 43.23K |
2024-03-28 | 0.60 | 0.60 | ↓$0.00 (-0.78%) | 0.59 | 0.62 | 64.55K |
2024-03-27 | 0.58 | 0.60 | ↑$0.02 (3.09%) | 0.58 | 0.60 | 24.17K |
2024-03-26 | 0.60 | 0.60 | ↓$0.00 (-0.02%) | 0.58 | 0.60 | 47.41K |
2024-03-25 | 0.60 | 0.60 | ↑$0.00 (0.00%) | 0.58 | 0.60 | 19.40K |
2024-03-22 | 0.62 | 0.60 | ↓$0.02 (-3.23%) | 0.60 | 0.63 | 55.99K |
Create an account or log in to view more rows.
$VMAR buy and HODL
$VMAR out of the way
$VMAR it's just a matter of time and patience...
$VMAR run it!
$VMAR hang tight
ignore fud and buy dips if you can
everyone be okay????
$VMAR over a thousand shares in now
$VMAR shorters eat my shit
$VMAR Wish I shorted
$VMAR we all speculate but nobody knows what going to happen.
$VMAR we going up from here