OTC Markets OTCPK - Delayed Quote USD

Vintage Wine Estates, Inc. (VWESQ)

Compare
0.0013 -0.0014 (-51.85%)
At close: November 5 at 3:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 0.0019 0.0019 0.0012 0.0013 0.0013 42,242
Nov 4, 2024 0.0020 0.0030 0.0020 0.0030 0.0030 231,100
Nov 1, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 3,100
Oct 31, 2024 0.0020 0.0030 0.0020 0.0020 0.0020 15,500
Oct 30, 2024 0.0010 0.0020 0.0010 0.0020 0.0020 14,200
Oct 29, 2024 0.0020 0.0030 0.0020 0.0020 0.0020 133,800
Oct 28, 2024 0.0010 0.0030 0.0010 0.0020 0.0020 111,800
Oct 25, 2024 0.0020 0.0020 0.0010 0.0020 0.0020 190,600
Oct 24, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 247,600
Oct 23, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 6,300
Oct 22, 2024 0.0030 0.0030 0.0020 0.0030 0.0030 517,500
Oct 21, 2024 0.0020 0.0030 0.0020 0.0020 0.0020 24,600
Oct 18, 2024 0.0020 0.0030 0.0020 0.0030 0.0030 135,400
Oct 17, 2024 0.0020 0.0030 0.0020 0.0030 0.0030 11,900
Oct 16, 2024 0.0020 0.0030 0.0020 0.0020 0.0020 53,000
Oct 15, 2024 0.0030 0.0030 0.0020 0.0020 0.0020 130,100
Oct 14, 2024 0.0020 0.0030 0.0020 0.0030 0.0030 198,100
Oct 11, 2024 0.0020 0.0030 0.0020 0.0020 0.0020 78,500
Oct 10, 2024 0.0020 0.0030 0.0020 0.0030 0.0030 4,700
Oct 9, 2024 0.0030 0.0030 0.0020 0.0030 0.0030 4,200
Oct 8, 2024 0.0020 0.0030 0.0020 0.0030 0.0030 122,400
Oct 7, 2024 0.0020 0.0030 0.0010 0.0020 0.0020 272,600
Oct 4, 2024 0.0020 0.0030 0.0020 0.0030 0.0030 30,400
Oct 3, 2024 0.0020 0.0030 0.0020 0.0020 0.0020 4,300
Oct 2, 2024 0.0020 0.0030 0.0020 0.0020 0.0020 45,400
Oct 1, 2024 0.0030 0.0030 0.0020 0.0020 0.0020 110,000
Sep 30, 2024 0.0020 0.0030 0.0020 0.0020 0.0020 13,800
Sep 27, 2024 0.0020 0.0030 0.0020 0.0020 0.0020 168,700
Sep 26, 2024 0.0020 0.0030 0.0020 0.0020 0.0020 40,000
Sep 25, 2024 0.0020 0.0030 0.0020 0.0020 0.0020 17,600
Sep 24, 2024 0.0030 0.0040 0.0020 0.0020 0.0020 90,700
Sep 23, 2024 0.0050 0.0050 0.0030 0.0030 0.0030 16,400
Sep 20, 2024 0.0020 0.0040 0.0020 0.0040 0.0040 175,100
Sep 19, 2024 0.0020 0.0030 0.0020 0.0030 0.0030 69,300
Sep 18, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 11,600
Sep 17, 2024 0.0020 0.0040 0.0020 0.0030 0.0030 19,100
Sep 16, 2024 0.0020 0.0030 0.0020 0.0020 0.0020 17,200
Sep 13, 2024 0.0030 0.0050 0.0020 0.0020 0.0020 191,700
Sep 12, 2024 0.0040 0.0050 0.0030 0.0030 0.0030 431,100
Sep 11, 2024 0.0030 0.0040 0.0020 0.0040 0.0040 526,500
Sep 10, 2024 0.0030 0.0050 0.0030 0.0040 0.0040 12,500
Sep 9, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 56,700
Sep 6, 2024 0.0030 0.0050 0.0030 0.0040 0.0040 100,300
Sep 5, 2024 0.0030 0.0050 0.0030 0.0040 0.0040 25,400
Sep 4, 2024 0.0040 0.0060 0.0030 0.0050 0.0050 196,900
Sep 3, 2024 0.0060 0.0060 0.0040 0.0040 0.0040 46,600
Aug 30, 2024 0.0040 0.0050 0.0030 0.0050 0.0050 367,300
Aug 29, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 67,800
Aug 28, 2024 0.0050 0.0050 0.0040 0.0050 0.0050 128,200
Aug 27, 2024 0.0040 0.0060 0.0030 0.0050 0.0050 109,800
Aug 26, 2024 0.0040 0.0060 0.0040 0.0050 0.0050 50,300
Aug 23, 2024 0.0040 0.0060 0.0040 0.0040 0.0040 186,100
Aug 22, 2024 0.0040 0.0040 0.0030 0.0040 0.0040 80,300
Aug 21, 2024 0.0070 0.0070 0.0030 0.0040 0.0040 175,100
Aug 20, 2024 0.0030 0.0050 0.0030 0.0050 0.0050 53,100
Aug 19, 2024 0.0050 0.0070 0.0030 0.0040 0.0040 383,200
Aug 16, 2024 0.0030 0.0070 0.0030 0.0070 0.0070 55,300
Aug 15, 2024 0.0030 0.0040 0.0020 0.0040 0.0040 362,500
Aug 14, 2024 0.0020 0.0030 0.0020 0.0020 0.0020 246,800
Aug 13, 2024 0.0020 0.0030 0.0020 0.0020 0.0020 472,500
Aug 12, 2024 0.0030 0.0030 0.0020 0.0020 0.0020 815,000
Aug 9, 2024 0.0030 0.0030 0.0010 0.0020 0.0020 1,158,700
Aug 8, 2024 0.0030 0.0050 0.0020 0.0030 0.0030 421,200
Aug 7, 2024 0.0040 0.0050 0.0030 0.0030 0.0030 600,300
Aug 6, 2024 0.0040 0.0050 0.0030 0.0040 0.0040 1,008,100
Aug 5, 2024 0.0060 0.0060 0.0030 0.0030 0.0030 2,670,800
Aug 2, 2024 0.0130 0.0230 0.0050 0.0060 0.0060 7,152,800
Aug 1, 2024 0.0340 0.0410 0.0250 0.0260 0.0260 53,625,100
Jul 31, 2024 0.0530 0.0570 0.0460 0.0520 0.0520 25,503,600
Jul 30, 2024 0.0630 0.0750 0.0510 0.0600 0.0600 32,324,700
Jul 29, 2024 0.0630 0.0720 0.0610 0.0670 0.0670 13,391,400
Jul 26, 2024 0.0820 0.0990 0.0640 0.0670 0.0670 79,303,800
Jul 25, 2024 0.0700 0.0730 0.0630 0.0700 0.0700 13,119,000
Jul 24, 2024 0.0720 0.0950 0.0610 0.0730 0.0730 37,225,000
Jul 23, 2024 0.1160 0.1270 0.1100 0.1120 0.1120 953,100
Jul 22, 2024 0.1090 0.1240 0.1010 0.1160 0.1160 2,401,100
Jul 19, 2024 0.1350 0.1350 0.1050 0.1120 0.1120 1,343,100
Jul 18, 2024 0.1320 0.1380 0.1280 0.1310 0.1310 1,199,700
Jul 17, 2024 0.1350 0.1450 0.1220 0.1360 0.1360 3,164,200
Jul 16, 2024 0.1380 0.1490 0.1370 0.1390 0.1390 2,521,400
Jul 15, 2024 0.1470 0.1600 0.1400 0.1420 0.1420 1,131,600
Jul 12, 2024 0.1420 0.1700 0.1420 0.1490 0.1490 3,108,500
Jul 11, 2024 0.1500 0.1500 0.1330 0.1420 0.1420 2,799,000
Jul 10, 2024 0.1580 0.1640 0.1410 0.1570 0.1570 1,436,200
Jul 9, 2024 0.1750 0.1750 0.1530 0.1580 0.1580 1,077,800
Jul 8, 2024 0.1540 0.1810 0.1510 0.1730 0.1730 3,483,300
Jul 5, 2024 0.1370 0.1700 0.1330 0.1500 0.1500 4,175,200
Jul 3, 2024 0.1360 0.1390 0.1300 0.1370 0.1370 311,000
Jul 2, 2024 0.1380 0.1450 0.1300 0.1390 0.1390 444,500
Jul 1, 2024 0.1390 0.1950 0.1390 0.1450 0.1450 7,542,000
Jun 28, 2024 0.1400 0.1530 0.1390 0.1390 0.1390 387,600
Jun 27, 2024 0.1400 0.1500 0.1350 0.1460 0.1460 532,800
Jun 26, 2024 0.1430 0.1500 0.1350 0.1360 0.1360 271,100
Jun 25, 2024 0.1460 0.1550 0.1320 0.1410 0.1410 100,200
Jun 24, 2024 0.1490 0.1510 0.1280 0.1410 0.1410 247,600
Jun 21, 2024 0.1590 0.1730 0.1430 0.1500 0.1500 242,000
Jun 20, 2024 0.1650 0.1680 0.1470 0.1520 0.1520 222,200
Jun 18, 2024 0.1720 0.1780 0.1600 0.1600 0.1600 129,700
Jun 17, 2024 0.1680 0.1750 0.1600 0.1640 0.1640 212,600
Jun 14, 2024 0.1710 0.1810 0.1610 0.1650 0.1650 217,500
Jun 13, 2024 0.1810 0.1880 0.1750 0.1830 0.1830 71,600
Jun 12, 2024 0.1800 0.1900 0.1780 0.1790 0.1790 194,000
Jun 11, 2024 0.1910 0.1910 0.1520 0.1800 0.1800 456,900
Jun 10, 2024 0.1830 0.1980 0.1730 0.1890 0.1890 249,700
Jun 7, 2024 0.1900 0.1990 0.1750 0.1750 0.1750 219,600
Jun 6, 2024 0.2030 0.2210 0.1900 0.1990 0.1990 236,100
Jun 5, 2024 0.1970 0.2080 0.1910 0.2030 0.2030 420,300
Jun 4, 2024 0.1920 0.2000 0.1800 0.1910 0.1910 634,300
Jun 3, 2024 0.3290 0.3340 0.1800 0.2080 0.2080 2,750,400
May 31, 2024 0.3400 0.3700 0.3300 0.3570 0.3570 184,700
May 30, 2024 0.3780 0.3900 0.3420 0.3510 0.3510 237,100
May 29, 2024 0.3400 0.3780 0.3200 0.3690 0.3690 235,400
May 28, 2024 0.3190 0.3780 0.2900 0.3500 0.3500 280,700
May 24, 2024 0.2870 0.3190 0.2800 0.3190 0.3190 111,400
May 23, 2024 0.2810 0.3200 0.2800 0.3000 0.3000 111,300
May 22, 2024 0.2710 0.3000 0.2580 0.2820 0.2820 354,000
May 21, 2024 0.2970 0.2980 0.2600 0.2650 0.2650 192,100
May 20, 2024 0.2680 0.2870 0.2590 0.2660 0.2660 109,600
May 17, 2024 0.2990 0.3450 0.2520 0.2620 0.2620 272,500
May 16, 2024 0.3440 0.3650 0.2650 0.2900 0.2900 198,100
May 15, 2024 0.3380 0.3870 0.3140 0.3290 0.3290 182,600
May 14, 2024 0.3280 0.3550 0.2830 0.3260 0.3260 398,200
May 13, 2024 0.3480 0.3930 0.3010 0.3160 0.3160 281,500
May 10, 2024 0.3400 0.3880 0.3400 0.3480 0.3480 467,100
May 9, 2024 0.3440 0.3990 0.3400 0.3450 0.3450 288,400
May 8, 2024 0.3500 0.4000 0.3370 0.3440 0.3440 243,500
May 7, 2024 0.3200 0.4000 0.3200 0.3580 0.3580 388,100
May 6, 2024 0.3100 0.3430 0.3000 0.3270 0.3270 145,700
May 3, 2024 0.3600 0.3700 0.2920 0.3080 0.3080 732,200
May 2, 2024 0.2430 0.3900 0.2350 0.3600 0.3600 790,500
May 1, 2024 0.2120 0.2500 0.2090 0.2320 0.2320 264,400
Apr 30, 2024 0.2140 0.2350 0.1890 0.2040 0.2040 664,400
Apr 29, 2024 0.2000 0.2190 0.1990 0.2060 0.2060 699,100
Apr 26, 2024 0.2490 0.2900 0.1950 0.2000 0.2000 1,031,400
Apr 25, 2024 0.2460 0.2810 0.2400 0.2400 0.2400 372,400
Apr 24, 2024 0.2870 0.3000 0.2300 0.2500 0.2500 391,100
Apr 23, 2024 0.2380 0.2900 0.2380 0.2820 0.2820 288,200
Apr 22, 2024 0.2700 0.2700 0.2330 0.2330 0.2330 395,400
Apr 19, 2024 0.2500 0.2820 0.2500 0.2620 0.2620 177,600
Apr 18, 2024 0.2470 0.2600 0.2410 0.2450 0.2450 156,400
Apr 17, 2024 0.2700 0.2700 0.2200 0.2410 0.2410 219,900
Apr 16, 2024 0.2550 0.2800 0.2500 0.2530 0.2530 129,100
Apr 15, 2024 0.2860 0.2860 0.2400 0.2410 0.2410 202,100
Apr 12, 2024 0.3090 0.3120 0.2700 0.2700 0.2700 244,300
Apr 11, 2024 0.3090 0.3100 0.2930 0.3010 0.3010 30,800
Apr 10, 2024 0.3000 0.3080 0.2920 0.3000 0.3000 86,000
Apr 9, 2024 0.3200 0.3380 0.2920 0.3100 0.3100 126,300
Apr 8, 2024 0.3150 0.3400 0.3100 0.3300 0.3300 58,200
Apr 5, 2024 0.3230 0.3400 0.2940 0.3130 0.3130 496,600
Apr 4, 2024 0.3500 0.3500 0.3250 0.3330 0.3330 290,200
Apr 3, 2024 0.3500 0.3600 0.3300 0.3390 0.3390 171,000
Apr 2, 2024 0.3580 0.3700 0.3360 0.3430 0.3430 161,300
Apr 1, 2024 0.3550 0.3800 0.3500 0.3500 0.3500 387,100
Mar 28, 2024 0.3780 0.3790 0.3600 0.3600 0.3600 61,900
Mar 27, 2024 0.3600 0.3900 0.3600 0.3620 0.3620 127,600
Mar 26, 2024 0.3590 0.3900 0.3590 0.3600 0.3600 74,400
Mar 25, 2024 0.3900 0.3900 0.3510 0.3550 0.3550 217,900
Mar 22, 2024 0.3800 0.3900 0.3720 0.3900 0.3900 20,500
Mar 21, 2024 0.3970 0.4100 0.3700 0.3750 0.3750 122,300
Mar 20, 2024 0.3610 0.3900 0.3610 0.3750 0.3750 85,500
Mar 19, 2024 0.3770 0.4100 0.3580 0.3650 0.3650 419,200
Mar 18, 2024 0.4000 0.4000 0.3700 0.3730 0.3730 136,200
Mar 15, 2024 0.4100 0.4500 0.4000 0.4000 0.4000 188,500
Mar 14, 2024 0.4640 0.4640 0.3710 0.4000 0.4000 351,200
Mar 13, 2024 0.5430 0.5700 0.4350 0.4400 0.4400 495,800
Mar 12, 2024 0.5600 0.5900 0.5400 0.5600 0.5600 332,600
Mar 11, 2024 0.5910 0.5970 0.4700 0.5400 0.5400 141,700
Mar 8, 2024 0.5100 0.6100 0.5100 0.5830 0.5830 506,900
Mar 7, 2024 0.4950 0.5320 0.4910 0.5160 0.5160 180,300
Mar 6, 2024 0.4800 0.5120 0.4710 0.4850 0.4850 169,400
Mar 5, 2024 0.4690 0.4690 0.4400 0.4690 0.4690 21,200
Mar 4, 2024 0.4670 0.4800 0.4410 0.4700 0.4700 59,000
Mar 1, 2024 0.4800 0.4800 0.4500 0.4610 0.4610 76,000
Feb 29, 2024 0.4600 0.4990 0.4600 0.4740 0.4740 104,400
Feb 28, 2024 0.4300 0.4520 0.4250 0.4510 0.4510 58,900
Feb 27, 2024 0.4500 0.4600 0.4210 0.4310 0.4310 92,500
Feb 26, 2024 0.4100 0.4400 0.4000 0.4400 0.4400 128,400
Feb 23, 2024 0.4300 0.4300 0.4000 0.4070 0.4070 50,700
Feb 22, 2024 0.4270 0.4270 0.4000 0.4090 0.4090 143,700
Feb 21, 2024 0.4270 0.4270 0.4200 0.4260 0.4260 50,100
Feb 20, 2024 0.4110 0.4380 0.4100 0.4200 0.4200 85,800
Feb 16, 2024 0.4650 0.4650 0.4100 0.4140 0.4140 174,100
Feb 15, 2024 0.4800 0.4800 0.4420 0.4440 0.4440 64,600
Feb 14, 2024 0.4500 0.4710 0.4400 0.4540 0.4540 31,700
Feb 13, 2024 0.4830 0.4900 0.4300 0.4480 0.4480 263,000
Feb 12, 2024 0.4710 0.4990 0.4550 0.4840 0.4840 61,000
Feb 9, 2024 0.4400 0.4700 0.4400 0.4610 0.4610 151,100
Feb 8, 2024 0.4600 0.4600 0.4280 0.4280 0.4280 119,200
Feb 7, 2024 0.4610 0.4610 0.4350 0.4550 0.4550 17,900
Feb 6, 2024 0.4400 0.4690 0.4400 0.4620 0.4620 113,500
Feb 5, 2024 0.4800 0.4800 0.4400 0.4570 0.4570 193,900
Feb 2, 2024 0.5000 0.5000 0.4710 0.4760 0.4760 38,900
Feb 1, 2024 0.4990 0.5000 0.4710 0.4870 0.4870 69,700
Jan 31, 2024 0.4850 0.5090 0.4710 0.4800 0.4800 180,600
Jan 30, 2024 0.4990 0.4990 0.4760 0.4800 0.4800 99,500
Jan 29, 2024 0.5050 0.5050 0.4760 0.4920 0.4920 68,200
Jan 26, 2024 0.4910 0.5190 0.4910 0.5000 0.5000 145,700
Jan 25, 2024 0.5000 0.5090 0.4900 0.4950 0.4950 148,000
Jan 24, 2024 0.4900 0.5090 0.4800 0.4900 0.4900 135,200
Jan 23, 2024 0.4960 0.5000 0.4800 0.4890 0.4890 81,700
Jan 22, 2024 0.4610 0.5000 0.4610 0.4930 0.4930 56,000
Jan 19, 2024 0.5000 0.5090 0.4800 0.4800 0.4800 155,000
Jan 18, 2024 0.4600 0.5000 0.4600 0.4880 0.4880 294,200
Jan 17, 2024 0.5010 0.5010 0.4700 0.4750 0.4750 151,400
Jan 16, 2024 0.5160 0.5170 0.4630 0.5010 0.5010 248,800
Jan 12, 2024 0.4930 0.5170 0.4830 0.4960 0.4960 102,000
Jan 11, 2024 0.4800 0.4930 0.4700 0.4830 0.4830 222,500
Jan 10, 2024 0.4800 0.4900 0.4630 0.4730 0.4730 208,700
Jan 9, 2024 0.4800 0.4900 0.4600 0.4610 0.4610 117,800
Jan 8, 2024 0.4800 0.4900 0.4600 0.4700 0.4700 113,400
Jan 5, 2024 0.5000 0.5000 0.4800 0.4800 0.4800 362,100
Jan 4, 2024 0.4970 0.5240 0.4750 0.4860 0.4860 403,400
Jan 3, 2024 0.5100 0.5380 0.4970 0.4980 0.4980 909,300
Jan 2, 2024 0.5000 0.5100 0.5000 0.5080 0.5080 300,300
Dec 29, 2023 0.5200 0.5400 0.5020 0.5020 0.5020 443,100
Dec 28, 2023 0.5060 0.5340 0.5010 0.5200 0.5200 332,600
Dec 27, 2023 0.5000 0.5200 0.4970 0.5070 0.5070 314,400
Dec 26, 2023 0.5100 0.5280 0.5000 0.5000 0.5000 1,248,000
Dec 22, 2023 0.5100 0.5200 0.5000 0.5100 0.5100 263,000
Dec 21, 2023 0.5110 0.5200 0.4900 0.5000 0.5000 623,600
Dec 20, 2023 0.5100 0.5200 0.4960 0.5000 0.5000 207,200
Dec 19, 2023 0.5000 0.5020 0.4950 0.4950 0.4950 278,000
Dec 18, 2023 0.5000 0.5010 0.4900 0.5000 0.5000 601,700
Dec 15, 2023 0.5100 0.5200 0.4900 0.4900 0.4900 163,700
Dec 14, 2023 0.5020 0.5200 0.4900 0.5000 0.5000 308,900
Dec 13, 2023 0.5100 0.5350 0.5000 0.5150 0.5150 249,600
Dec 12, 2023 0.5010 0.5300 0.5000 0.5000 0.5000 208,600
Dec 11, 2023 0.5110 0.5390 0.5100 0.5100 0.5100 160,600
Dec 8, 2023 0.5150 0.5500 0.5100 0.5110 0.5110 138,600
Dec 7, 2023 0.5280 0.5470 0.5050 0.5050 0.5050 181,000
Dec 6, 2023 0.5340 0.5700 0.5150 0.5200 0.5200 315,000
Dec 5, 2023 0.5400 0.6200 0.5230 0.5320 0.5320 273,200
Dec 4, 2023 0.5660 0.5700 0.5310 0.5410 0.5410 184,200
Dec 1, 2023 0.5400 0.5750 0.5200 0.5390 0.5390 195,500
Nov 30, 2023 0.5800 0.5850 0.5070 0.5070 0.5070 534,300
Nov 29, 2023 0.5600 0.5800 0.5500 0.5630 0.5630 230,700
Nov 28, 2023 0.6000 0.6000 0.5500 0.5500 0.5500 132,300
Nov 27, 2023 0.5600 0.5770 0.5350 0.5500 0.5500 149,000
Nov 24, 2023 0.5700 0.5990 0.5310 0.5400 0.5400 98,000
Nov 22, 2023 0.5340 0.5930 0.5200 0.5510 0.5510 168,800
Nov 21, 2023 0.5400 0.5800 0.5200 0.5500 0.5500 137,000
Nov 20, 2023 0.6200 0.6320 0.5050 0.5300 0.5300 451,800
Nov 17, 2023 0.5900 0.6140 0.5900 0.6000 0.6000 60,800
Nov 16, 2023 0.6100 0.6100 0.5400 0.5570 0.5570 56,800
Nov 15, 2023 0.7400 0.7400 0.5800 0.6030 0.6030 201,900
Nov 14, 2023 0.6900 0.7800 0.6630 0.7600 0.7600 309,800
Nov 13, 2023 0.5600 0.6900 0.5600 0.6680 0.6680 159,000
Nov 10, 2023 0.5830 0.6110 0.5500 0.5780 0.5780 162,600
Nov 9, 2023 0.5800 0.6000 0.5410 0.5450 0.5450 187,400
Nov 8, 2023 0.6000 0.6500 0.5710 0.5800 0.5800 70,100
Nov 7, 2023 0.6030 0.6900 0.6000 0.6000 0.6000 90,000
Nov 6, 2023 0.6500 0.6890 0.6100 0.6210 0.6210 92,700