Vicinity Motor

VEVMQ
🏛️ usa →
0.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.49 3.55 3.46 3.50 0.0M
2021-12-30 3.44 3.58 3.42 3.49 0.1M
2021-12-29 3.57 3.66 3.37 3.52 0.1M
2021-12-28 3.43 3.54 3.40 3.43 0.1M
2021-12-27 3.90 3.90 3.62 3.63 0.0M
2021-12-23 3.65 3.87 3.53 3.71 0.0M
2021-12-22 3.55 3.67 3.50 3.60 0.0M
2021-12-21 3.63 3.70 3.50 3.51 0.1M
2021-12-20 3.67 3.67 3.50 3.56 0.0M
2021-12-17 3.76 3.76 3.60 3.70 0.0M
2021-12-16 3.75 3.80 3.62 3.77 0.0M
2021-12-15 3.45 3.75 3.45 3.61 0.1M
2021-12-14 3.74 3.88 3.50 3.52 0.1M
2021-12-13 4.26 4.26 3.85 3.91 0.1M
2021-12-10 4.26 4.30 4.18 4.25 0.1M
2021-12-09 4.12 4.26 4.09 4.20 0.1M
2021-12-08 4.00 4.11 3.97 4.07 0.0M
2021-12-07 3.94 4.07 3.87 3.97 0.1M
2021-12-06 3.76 4.06 3.76 3.96 0.4M
2021-12-03 3.20 3.55 3.20 3.45 0.1M
2021-12-02 3.25 3.25 3.05 3.17 0.1M
2021-12-01 3.42 3.52 3.21 3.27 0.0M
2021-11-30 3.42 3.47 3.27 3.37 0.0M
2021-11-29 3.49 3.59 3.37 3.43 0.1M
2021-11-26 3.55 3.60 3.38 3.47 0.0M
2021-11-24 3.33 3.60 3.26 3.56 0.1M
2021-11-23 3.65 3.71 3.26 3.38 0.1M
2021-11-22 3.75 3.77 3.56 3.63 0.1M
2021-11-19 3.72 3.80 3.61 3.78 0.1M
2021-11-18 3.81 3.92 3.61 3.68 0.1M
2021-11-17 3.94 3.96 3.80 3.82 0.1M
2021-11-16 4.04 4.09 3.88 3.94 0.2M
2021-11-15 4.00 4.13 3.72 3.92 0.3M
2021-11-12 4.07 4.26 4.03 4.22 0.2M
2021-11-11 4.04 4.15 4.00 4.06 0.0M
2021-11-10 4.08 4.15 4.05 4.05 0.0M
2021-11-09 4.16 4.18 4.05 4.12 0.1M
2021-11-08 4.16 4.25 4.08 4.13 0.1M
2021-11-05 4.23 4.23 4.11 4.15 0.0M
2021-11-04 4.26 4.26 4.12 4.20 0.1M
2021-11-03 4.24 4.26 4.17 4.22 0.1M
2021-11-02 4.20 4.27 4.15 4.26 0.1M
2021-11-01 4.30 4.33 4.10 4.20 0.4M
2021-10-29 4.25 4.25 4.08 4.20 0.1M
2021-10-28 4.13 4.27 4.10 4.25 0.4M
2021-10-27 4.08 4.14 4.03 4.09 0.1M
2021-10-26 4.13 4.15 4.04 4.08 0.2M
2021-10-25 4.16 4.20 4.05 4.11 0.1M
2021-10-22 4.26 4.27 4.05 4.12 0.3M
2021-10-21 3.99 4.26 3.90 4.25 2.1M
2021-10-20 5.35 5.38 4.95 5.01 0.1M
2021-10-19 5.62 5.62 5.36 5.38 0.0M
2021-10-18 5.86 5.86 5.39 5.55 0.0M
2021-10-15 5.51 5.51 5.40 5.46 0.0M
2021-10-14 5.49 5.69 5.49 5.50 0.0M
2021-10-13 5.67 5.76 5.43 5.58 0.1M
2021-10-12 5.63 5.80 5.40 5.76 0.1M
2021-10-11 5.15 5.57 5.15 5.33 0.0M
2021-10-08 5.40 5.45 5.30 5.35 0.0M
2021-10-07 5.65 5.74 5.37 5.41 0.0M
2021-10-06 5.55 5.75 5.41 5.65 0.1M
2021-10-05 5.85 5.85 5.33 5.41 0.0M
2021-10-04 6.36 6.93 5.93 6.03 0.3M
2021-10-01 5.00 5.90 4.98 5.90 0.1M
2021-09-30 4.58 4.97 4.58 4.94 0.0M
2021-09-29 4.61 4.62 4.44 4.44 0.0M
2021-09-28 4.96 4.96 4.57 4.65 0.0M
2021-09-27 4.80 5.00 4.56 4.98 0.0M
2021-09-24 4.66 4.68 4.50 4.67 0.0M
2021-09-23 4.40 4.76 4.40 4.65 0.0M
2021-09-22 4.10 4.40 4.10 4.39 0.0M
2021-09-21 4.03 4.21 4.03 4.08 0.0M
2021-09-20 4.25 4.30 3.93 3.99 0.1M
2021-09-17 4.73 4.73 4.25 4.34 0.0M
2021-09-16 4.31 4.55 4.31 4.45 0.0M
2021-09-15 4.46 4.51 4.27 4.31 0.0M
2021-09-14 4.43 4.66 4.33 4.33 0.0M
2021-09-13 4.34 4.58 4.34 4.58 0.0M
2021-09-10 4.63 4.63 4.31 4.46 0.0M
2021-09-09 4.63 4.70 4.59 4.65 0.0M
2021-09-08 4.90 4.90 4.65 4.70 0.0M
2021-09-07 4.81 4.82 4.65 4.78 0.0M
2021-09-03 4.79 4.90 4.79 4.89 0.0M
2021-09-02 4.92 4.93 4.80 4.87 0.0M
2021-09-01 4.89 4.90 4.76 4.80 0.0M
2021-08-31 4.99 5.00 4.86 4.93 0.0M
2021-08-30 4.93 4.97 4.85 4.90 0.0M
2021-08-27 4.95 5.04 4.91 5.00 0.0M
2021-08-26 4.90 5.11 4.85 4.86 0.0M
2021-08-25 4.80 4.90 4.76 4.90 0.0M
2021-08-24 4.83 4.96 4.81 4.85 0.0M
2021-08-23 5.03 5.03 4.84 4.91 0.0M
2021-08-20 4.88 4.88 4.68 4.83 0.0M
2021-08-19 5.11 5.13 4.64 4.90 0.1M
2021-08-18 5.00 5.40 5.00 5.24 0.0M
2021-08-17 5.40 5.50 5.17 5.27 0.1M
2021-08-16 5.51 5.64 5.40 5.45 0.0M
2021-08-13 5.78 5.84 5.60 5.69 0.0M
2021-08-12 6.32 6.40 5.62 5.80 0.1M
2021-08-11 6.35 6.35 6.17 6.35 0.0M
2021-08-10 6.50 6.53 6.25 6.26 0.0M
2021-08-09 6.40 6.45 6.14 6.40 0.0M
2021-08-06 6.08 6.21 5.83 6.10 0.0M
2021-08-05 6.01 6.23 5.82 5.96 0.0M
2021-08-04 5.75 6.06 5.70 6.06 0.0M
2021-08-03 5.90 5.93 5.72 5.73 0.0M
2021-08-02 5.86 5.86 5.62 5.79 0.0M
2021-07-30 5.77 5.85 5.55 5.76 0.0M
2021-07-29 6.20 6.20 5.82 5.89 0.0M
2021-07-28 6.05 6.05 5.61 5.98 0.0M
2021-07-27 5.47 5.48 5.30 5.48 0.0M
2021-07-26 5.50 5.62 5.50 5.55 0.0M
2021-07-23 5.75 5.84 5.40 5.60 0.0M
2021-07-22 5.93 5.93 5.70 5.79 0.0M
2021-07-21 5.45 5.91 5.45 5.88 0.0M
2021-07-20 5.45 5.50 5.36 5.45 0.0M
2021-07-19 5.67 5.68 5.27 5.47 0.0M
2021-07-16 6.00 6.00 5.87 5.90 0.0M
2021-07-15 5.95 6.13 5.88 6.04 0.0M
2021-07-14 6.48 6.59 6.07 6.20 0.0M
2021-07-13 6.78 6.78 6.48 6.50 0.0M
2021-07-12 7.19 7.19 6.72 6.78 0.0M
2021-07-09 7.10 7.50 6.89 6.93 0.1M
2021-07-08 6.50 7.19 6.50 6.86 0.0M
2021-07-07 8.00 8.10 6.50 7.14 0.1M
2021-07-06 8.04 8.15 7.45 7.50 0.1M
2021-07-02 7.04 8.00 6.99 8.00 0.1M
2021-07-01 7.06 7.20 6.86 7.20 0.0M
2021-06-30 6.11 6.70 6.11 6.67 0.1M
2021-06-29 5.85 5.95 5.82 5.85 0.0M
2021-06-28 5.66 5.99 5.66 5.87 0.0M
2021-06-25 5.89 5.96 5.83 5.90 0.0M
2021-06-24 6.10 6.10 5.88 5.88 0.0M
2021-06-23 5.50 6.11 5.50 6.00 0.0M
2021-06-22 5.50 5.60 5.35 5.60 0.0M
2021-06-21 5.83 6.03 5.35 5.39 0.0M
2021-06-18 5.75 5.75 5.51 5.55 0.0M
2021-06-17 5.88 6.00 5.77 5.87 0.0M
2021-06-16 5.50 6.07 5.50 6.00 0.0M
2021-06-15 5.54 5.57 5.35 5.51 0.0M
2021-06-14 5.48 5.65 5.43 5.53 0.0M
2021-06-11 5.49 5.50 5.30 5.35 0.0M
2021-06-10 5.41 5.55 5.34 5.47 0.0M
2021-06-09 5.40 5.46 5.33 5.40 0.0M
2021-06-08 5.37 5.40 5.26 5.37 0.0M
2021-06-07 5.32 5.38 5.22 5.33 0.0M
2021-06-04 5.48 5.49 5.35 5.38 0.0M
2021-06-03 5.48 5.55 5.37 5.48 0.0M
2021-06-02 5.47 5.70 5.44 5.59 0.0M
2021-06-01 5.24 5.49 5.24 5.32 0.0M
2021-05-28 5.28 5.42 5.18 5.26 0.0M
2021-05-27 5.05 5.31 5.05 5.24 0.0M
2021-05-26 5.15 5.19 4.99 5.04 0.0M
2021-05-25 5.34 5.40 5.26 5.26 0.0M
2021-05-24 5.45 5.68 5.45 5.54 0.0M
2021-05-21 5.45 5.50 5.36 5.50 0.0M
2021-05-20 5.51 5.68 5.36 5.41 0.0M
2021-05-19 5.72 5.77 5.41 5.54 0.0M
2021-05-18 5.48 6.12 5.48 5.84 0.1M
2021-05-17 5.37 5.45 4.96 5.27 0.0M
2021-05-14 4.72 5.44 4.72 5.42 0.0M
2021-05-13 4.02 4.65 4.02 4.52 0.0M
2021-05-12 4.54 4.55 4.35 4.35 0.1M
2021-05-11 4.25 4.72 4.21 4.64 0.0M
2021-05-10 5.24 5.24 4.62 4.62 0.0M
2021-05-07 4.95 4.99 4.92 4.96 0.0M
2021-05-06 5.08 5.08 4.95 4.96 0.0M
2021-05-05 5.42 5.44 5.21 5.27 0.1M
2021-05-04 5.94 5.94 5.36 5.48 0.0M
2021-05-03 6.02 6.02 5.60 5.61 0.0M
2021-04-30 5.72 5.83 5.70 5.75 0.0M
2021-04-29 5.90 5.90 5.72 5.82 0.0M
2021-04-28 5.72 5.88 5.72 5.80 0.0M
2021-04-27 5.76 5.84 5.70 5.84 0.0M
2021-04-26 5.91 5.96 5.78 5.86 0.0M
2021-04-23 5.67 5.99 5.61 5.96 0.0M
2021-04-22 5.50 5.76 5.50 5.67 0.0M
2021-04-21 5.45 5.66 5.32 5.54 0.1M
2021-04-20 5.75 5.78 5.32 5.44 0.0M
2021-04-19 6.57 6.57 5.79 5.86 0.0M
2021-04-16 5.89 6.22 5.82 6.22 0.0M
2021-04-15 6.12 6.12 5.90 5.91 0.1M
2021-04-14 6.36 6.36 6.01 6.01 0.0M
2021-04-13 6.00 6.45 6.00 6.30 0.0M
2021-04-12 7.23 7.23 6.38 6.38 0.1M
2021-04-09 7.20 7.36 7.20 7.23 0.0M
2021-04-08 7.50 7.54 7.17 7.19 0.0M
2021-04-07 7.98 7.98 7.15 7.29 0.1M
2021-04-06 7.04 8.32 7.01 7.93 0.2M
2021-04-05 6.48 7.04 6.25 6.90 0.1M
2021-04-01 6.30 6.35 6.09 6.35 0.0M
2021-03-31 5.95 6.13 5.93 6.12 0.0M
2021-03-30 5.75 6.30 5.75 5.93 0.0M
2021-03-29 5.79 6.11 5.79 5.94 0.0M
2021-03-26 5.94 5.97 5.69 5.70 0.0M
2021-03-25 5.34 6.18 5.32 5.76 0.0M
2021-03-24 6.09 6.11 5.55 5.70 0.0M
2021-03-23 6.36 6.45 5.94 6.00 0.0M
2021-03-22 6.12 6.48 6.09 6.37 0.0M
2021-03-19 5.67 6.31 5.52 6.30 0.1M
2021-03-18 5.97 6.00 5.67 5.76 0.0M
2021-03-17 6.00 6.25 5.82 5.92 0.1M
2021-03-16 6.90 6.90 6.15 6.23 0.0M
2021-03-15 7.17 7.17 6.48 6.88 0.1M
2021-03-12 7.08 7.17 6.72 7.08 0.0M
2021-03-11 7.14 7.27 6.90 7.18 0.0M
2021-03-10 6.93 7.32 6.45 6.90 0.1M
2021-03-09 6.09 6.81 5.73 6.69 0.1M
2021-03-08 5.76 6.18 5.65 5.78 0.1M
2021-03-05 5.82 5.84 4.95 5.76 0.2M
2021-03-04 6.47 6.48 5.43 5.86 0.2M
2021-03-03 7.31 7.32 6.57 6.63 0.0M
2021-03-02 7.38 7.47 7.02 7.08 0.1M
2021-03-01 6.96 7.59 6.96 7.50 0.1M
2021-02-26 7.16 7.20 6.72 6.98 0.1M
2021-02-25 7.62 7.71 7.23 7.27 0.1M
2021-02-24 7.83 7.89 7.23 7.59 0.1M
2021-02-23 7.74 7.94 6.89 7.68 0.2M
2021-02-22 8.40 8.82 7.95 8.04 0.1M
2021-02-19 8.46 8.61 8.10 8.52 0.1M
2021-02-18 8.22 8.43 7.80 8.43 0.1M
2021-02-17 8.49 8.49 7.95 8.34 0.1M
2021-02-16 8.73 8.85 8.38 8.52 0.2M
2021-02-12 9.06 9.09 8.61 8.84 0.1M
2021-02-11 8.49 8.94 8.43 8.91 0.1M
2021-02-10 9.36 9.42 8.28 8.70 0.1M
2021-02-09 9.03 9.45 8.82 9.06 0.2M
2021-02-08 8.16 9.03 8.13 9.03 0.2M
2021-02-05 7.62 8.07 7.62 7.89 0.1M
2021-02-04 7.83 7.86 7.56 7.56 0.1M
2021-02-03 7.95 7.95 7.57 7.71 0.1M
2021-02-02 8.07 8.07 7.50 7.81 0.1M
2021-02-01 7.26 7.89 7.26 7.89 0.1M
2021-01-29 7.42 7.92 7.14 7.38 0.1M
2021-01-28 7.53 7.53 6.72 7.14 0.2M
2021-01-27 8.13 8.28 7.56 7.56 0.2M
2021-01-26 8.34 8.76 7.41 8.55 0.4M
2021-01-25 9.69 9.78 7.89 8.49 0.7M
2021-01-22 10.08 10.32 9.35 9.87 0.2M
2021-01-21 10.26 10.92 9.59 10.23 0.6M
2021-01-20 8.40 9.75 8.32 9.72 0.3M
2021-01-19 8.43 8.43 7.50 8.25 0.4M
2021-01-15 8.16 8.16 7.16 7.41 0.3M
2021-01-14 8.40 8.76 7.05 7.83 0.7M
2021-01-13 7.77 8.22 7.42 8.10 0.5M
2021-01-12 6.18 7.08 5.78 7.06 0.7M
2021-01-11 5.10 6.15 4.80 5.88 0.8M
2021-01-08 4.65 4.74 4.29 4.74 0.2M
2021-01-07 4.56 4.68 4.43 4.53 0.1M
2021-01-06 4.62 4.71 4.29 4.32 0.1M
2021-01-05 3.93 4.50 3.92 4.44 0.1M
2021-01-04 3.89 3.96 3.78 3.87 0.0M