Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CKSNF
VESUVIUS PLC
stock OTC

Inactive
Jan 13, 2021
6.90USD+26.606%(+1.45)600
Pre-market
0.00USD-100.000%(-5.45)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-01-13		6.90006.90006.90006.9000+26.606%6000.000%
2020-10-21		5.45005.45005.45005.4500+10.101%800+26.606%
2020-09-24		4.95004.95004.95004.9500-5.714%400+39.394%
2020-09-11		5.25005.25005.25005.2500-1.316%1,228+31.429%
2020-08-28		5.32005.32005.32005.3200+1.333%677+29.699%
2020-08-20		5.25005.25005.25005.2500-6.250%500+31.429%
2020-07-30		5.60005.60005.60005.6000+29.630%100+23.214%
2020-05-13		4.32004.32004.32004.3200-13.600%100+59.722%
2020-03-09		5.00005.00005.00005.0000-9.091%200+38.000%
2020-03-04		5.50005.50005.50005.5000+0.917%200+25.455%
2020-02-24		5.45005.45005.45005.4500-7.313%200+26.606%
2020-01-24		5.88005.88005.88005.8800-28.293%400+17.347%
2019-04-03		8.20008.20008.20008.2000+1.485%200-15.854%
2019-03-20		8.08008.08008.08008.0800-1.222%376-14.604%
2018-08-28		8.23008.23008.18008.1800+0.245%50,000-15.648%
2018-07-27		8.16008.16008.16008.1600+7.368%300-15.441%
2018-07-11		7.60007.60007.60007.6000-1.935%300-9.211%
2018-07-10		7.75007.75007.75007.7500-9.463%2,600-10.968%
2018-01-31		8.56008.56008.56008.5600+3.758%16,067-19.393%
2018-01-24		8.25008.25008.25008.2500+4.962%5,000-16.364%
2017-10-27		7.86007.86007.86007.8600+3.421%4,036-12.214%
2017-09-15		7.60007.60007.60007.6000+2.288%7,500-9.211%
2017-09-07		7.43007.43007.43007.4300-3.381%4,528-7.133%
2017-07-21		7.69007.69007.69007.6900+6.806%650-10.273%
2017-07-05		7.20007.20007.20007.2000+15.200%200-4.167%
2017-04-04		6.25006.25006.25006.2500-4.871%160+10.400%
2017-03-03		6.57006.57006.57006.57000.000%33,672+5.023%
2017-03-02		6.57006.57006.57006.5700+15.263%51,000+5.023%
2017-02-27		5.70005.70005.70005.7000-3.061%9,693+21.053%
2017-01-31		5.88005.88005.88005.8800+21.992%2,000+17.347%
2016-08-09		4.82004.82004.82004.8200+2.553%300+43.154%
2016-03-31		4.70004.70004.70004.7000+2.845%4,814+46.809%
2016-03-16		4.57004.57004.57004.5700+9.069%100+50.985%
2016-02-29		4.19004.19004.19004.1900-1.412%100+64.678%
2016-02-04		4.25004.25004.25004.2500-7.205%300+62.353%
2016-01-07		4.58004.58004.58004.58000.000%300+50.655%
2016-01-06		4.58004.58004.58004.5800-4.583%350+50.655%
2015-12-15		4.80004.80004.80004.8000-9.605%100+43.750%
2015-11-13		5.31005.31005.31005.3100+0.568%12,214+29.944%
2015-09-23		5.28005.28005.28005.2800-12.000%2,000+30.682%
2015-09-17		6.00006.00006.00006.0000+1.695%300+15.000%
2015-09-16		5.90005.90005.90005.9000-2.640%108+16.949%
2015-08-20		6.06006.06006.06006.0600-4.265%499+13.861%
2015-06-15		6.33006.33006.33006.3300-2.315%7,500+9.005%
2015-06-12		6.48006.48006.48006.4800-8.732%17,600+6.481%
2015-03-11		7.10007.10007.10007.1000+11.285%26,384-2.817%
2015-01-15		6.38006.38006.38006.3800-1.238%200+8.150%
2014-12-12		6.46006.46006.46006.4600-2.711%2,700+6.811%
2014-12-11		6.66006.66006.64006.6400-3.066%3,300+3.916%
2014-12-10		6.85006.85006.85006.8500+3.788%7,900+0.730%
2014-11-18		6.60006.60006.60006.6000-0.602%310+4.545%
2014-11-14		6.64006.64006.64006.6400+5.230%17,002+3.916%
2014-10-16		6.31006.31006.31006.3100-7.206%1,728+9.350%
2014-10-09		6.80006.80006.80006.8000-0.730%168+1.471%
2014-10-03		6.85006.85006.85006.8500-12.179%1,200+0.730%
2014-08-27		7.80007.80007.80007.8000+0.515%10,000-11.538%
2014-08-14		7.76007.76007.76007.7600-1.772%10,000-11.082%
2014-07-31		7.90007.90007.90007.9000-0.629%12,188-12.658%
2014-07-30		7.95007.95007.95007.9500+4.331%12,188-13.208%
2014-07-18		7.62007.62007.62007.6200-2.182%5,273-9.449%
2014-07-16		7.79007.79007.79007.7900+1.830%25,014-11.425%
2014-07-09		7.65007.65007.65007.6500-1.797%100-9.804%
2014-06-25		7.79007.79007.79007.7900+0.907%200-11.425%
2014-06-02		7.72007.72007.72007.7200+9.504%11,528-10.622%
2014-05-02		7.05007.05007.05007.0500-3.689%32,473-2.128%
2014-04-23		7.35007.35007.32007.3200-3.046%20,625-5.738%
2014-04-22		7.55007.55007.55007.5500+0.133%19,925-8.609%
2014-04-16		7.32007.54007.32007.5400+0.399%2,300-8.488%
2014-04-11		7.51007.51007.51007.5100-2.468%200-8.123%
2014-04-10		7.70007.70007.70007.7000+1.987%32,075-10.390%
2014-04-04		7.55007.55007.55007.5500+1.478%24,501-8.609%
2014-04-03		7.44007.44007.44007.4400-0.402%30,376-7.258%
2014-04-02		7.47007.47007.47007.4700+2.469%30,376-7.631%
2014-04-01		7.29007.29007.29007.2900+0.137%30,376-5.350%
2014-03-31		7.28007.28007.28007.2800+1.111%30,376-5.220%
2014-03-21		7.20007.20007.20007.2000-0.139%893-4.167%
2014-03-13		7.29007.29007.21007.2100-5.997%63,606-4.300%
2014-02-26		7.67007.67007.67007.6700-2.168%10,927-10.039%
2014-02-20		7.84007.84007.84007.8400+8.138%18,692-11.990%
2014-02-03		7.25007.25007.25007.2500-1.762%3,369-4.828%
2014-01-31		7.38007.38007.38007.3800-4.774%23,210-6.504%
2014-01-10		7.75007.75007.75007.7500-1.525%6,320-10.968%
2013-12-03		7.87007.87007.87007.8700+1.027%30,367-12.325%
2013-11-21		7.79007.79007.79007.7900-0.891%27,159-11.425%
2013-11-20		7.86007.86007.86007.8600-1.008%26,500-12.214%
2013-11-19		7.94007.94007.94007.9400+3.791%26,500-13.098%
2013-10-29		7.65007.65007.65007.6500-3.652%600-9.804%
2013-10-23		7.96007.96007.94007.9400+9.517%33,388-13.098%
2013-10-02		7.25007.25007.25007.2500+1.399%63,000-4.828%
2013-09-23		7.15007.15007.15007.1500-4.284%650-3.497%
2013-08-02		7.46007.47007.46007.4700+25.970%11,225-7.631%
2013-07-12		5.93005.93005.93005.9300+5.329%3,825+16.358%
2013-06-03		5.63005.63005.63005.6300+3.303%300+22.558%
2013-05-15		5.45005.45005.45005.4500-2.679%17,100+26.606%
2013-05-14		5.60005.60005.60005.60000.000%22,800+23.214%
2013-05-13		5.60005.60005.60005.6000+8.527%20,400+23.214%
2013-04-15		5.16005.16005.16005.1600-2.087%650+33.721%
2013-04-05		5.27005.27005.27005.2700+0.381%4,106+30.930%
2013-04-01		5.25005.25005.25005.2500-10.866%11,600+31.429%
2013-03-11		5.89005.89005.89005.8900+0.512%108+17.148%
2013-03-07		5.86005.86005.86005.8600+1.913%100+17.747%
2013-03-04		5.75005.75005.75005.7500-0.691%100+20.000%
2013-02-21		5.79005.79005.79005.7900-4.139%31,300+19.171%
2013-02-13		6.04006.04006.04006.0400-1.629%800+14.238%
2013-02-12		6.14006.14006.14006.1400+2.333%950+12.378%
2013-02-11		6.00006.00006.00006.0000+3.806%200+15.000%
2013-01-30		5.78005.78005.78005.7800-3.020%100+19.377%
2013-01-28		5.96005.96005.96005.9600-0.997%800+15.772%
2013-01-25		6.02006.02006.02006.0200-40.922%100+14.618%
2012-12-13		10.190010.190010.190010.1900+18.213%2,500-32.287%
2012-10-08		8.62008.62008.62008.6200-12.929%300-19.954%
2012-10-05		9.90009.90009.90009.9000+2.591%2,500-30.303%
2012-10-04		9.65009.65009.65009.6500-3.980%22,067-28.497%
2012-09-13		10.050010.050010.050010.0500+6.915%1,840-31.343%
2012-08-24		9.40009.40009.40009.4000-0.529%400-26.596%
2012-08-08		9.45009.45009.45009.4500+10.915%251-26.984%
2012-08-02		8.52008.52008.52008.5200-19.242%600-19.014%
2012-05-17		10.550010.550010.550010.5500-8.895%1,202-34.597%
2012-05-03		11.580011.580011.580011.58000.000%500-40.415%
2012-04-12		11.580011.580011.580011.5800+3.857%139-40.415%
2012-04-11		11.150011.150011.150011.1500+5.189%1,933-38.117%
2012-03-29		10.600010.600010.600010.6000-4.933%755-34.906%
2012-03-28		11.150011.150011.150011.1500+0.450%755-38.117%
2012-03-21		11.100011.100011.100011.1000-1.333%100-37.838%
2012-03-14		11.250011.250011.250011.2500+3.211%400-38.667%
2012-03-12		10.900010.900010.900010.9000+4.207%5,500-36.697%
2012-02-23		10.460010.460010.460010.4600+2.549%1,000-34.034%
2012-02-21		10.200010.200010.200010.2000+32.468%1,000-32.353%
2011-12-29		7.70007.70007.70007.7000+6.207%200-10.390%
2011-12-16		7.25007.25007.25007.2500+0.138%500-4.828%
2011-12-15		7.24007.24007.24007.2400+1.972%1,000-4.696%
2011-12-14		7.10007.10007.10007.1000-8.505%500-2.817%
2011-12-01		7.76007.76007.76007.7600+7.034%2,000-11.082%
2011-10-07		7.25007.25007.25007.2500+10.518%200-4.828%
2011-09-23		6.56006.56006.56006.5600-5.339%400+5.183%
2011-09-14		6.93006.93006.93006.9300-7.846%50,100-0.433%
2011-08-23		7.52007.52007.52007.5200-5.409%250-8.245%
2011-08-18		7.95007.95007.95007.9500-12.058%200-13.208%
2011-08-15		9.04009.04009.04009.0400+7.236%350-23.673%
2011-08-11		8.43008.43008.43008.4300-2.543%55,500-18.149%
2011-08-09		8.65008.65008.65008.6500-2.809%200-20.231%
2011-08-04		8.90008.90008.90008.9000-8.998%300-22.472%
2011-08-03		9.78009.78009.78009.7800-0.711%200-29.448%
2011-08-02		9.85009.85009.85009.8500-5.288%5,500-29.949%
2011-07-21		10.400010.400010.400010.4000-0.192%2,000-33.654%
2011-07-13		10.420010.420010.420010.4200+2.964%300-33.781%
2011-07-12		10.120010.120010.120010.1200-4.257%48,000-31.818%
2011-07-08		10.570010.570010.570010.5700-5.625%100-34.721%
2011-07-05		11.200011.200011.200011.2000+1.818%1,500-38.393%
2011-06-30		11.000011.000011.000011.0000+3.286%200-37.273%
2011-06-29		10.630010.650010.630010.6500+5.970%400-35.211%
2011-06-28		10.050010.050010.050010.0500-3.736%500-31.343%
2011-06-22		10.440010.440010.440010.4400+3.469%88,000-33.908%
2011-06-20		10.090010.090010.090010.0900-5.877%150-31.615%
2011-06-15		10.720010.720010.720010.7200+1.132%1,500-35.634%
2011-06-14		10.600010.600010.600010.60000.000%100-34.906%
2011-05-24		10.600010.600010.600010.6000-3.811%100-34.906%
2011-05-18		11.000011.020010.870011.0200-2.218%1,200-37.387%
2011-05-17		11.270011.270011.270011.2700-4.895%100-38.776%
2011-04-28		11.850011.850011.850011.8500-0.084%3,800-41.772%
2011-04-27		11.900011.900011.860011.8600+8.907%9,300-41.821%
2011-04-20		10.990010.990010.890010.8900+4.812%2,769-36.639%
2011-04-18		10.390010.390010.390010.3900-2.988%2,300-33.590%
2011-04-14		10.710010.710010.710010.7100-4.630%8,800-35.574%
2011-04-08		11.230011.230011.230011.2300+3.502%125-38.557%
2011-03-25		10.850010.850010.850010.8500+1.878%2,000-36.406%
2011-03-23		10.650010.650010.650010.6500+4.207%3,500-35.211%
2011-03-17		10.220010.220010.220010.2200+0.196%500-32.485%
2011-03-16		10.200010.200010.200010.2000+3.030%4,000-32.353%
2011-03-15		9.90009.90009.90009.9000-6.161%4,000-30.303%
2011-03-14		10.550010.550010.550010.5500+0.957%2,000-34.597%
2011-03-11		10.450010.450010.450010.4500-6.696%3,500-33.971%
2011-03-04		11.200011.200011.200011.2000-0.533%685-38.393%
2011-03-01		11.260011.260011.260011.2600+11.375%2,500-38.721%
2011-02-25		10.110010.110010.110010.1100+2.121%100-31.751%
2011-01-25		10.090010.09009.90009.9000-2.174%15,400-30.303%
2011-01-24		10.120010.120010.120010.1200-0.296%400-31.818%
2010-12-23		10.150010.150010.150010.1500-0.976%200-32.020%
2010-12-13		10.250010.250010.250010.2500+15.039%200-32.683%
2010-12-02		8.91008.91008.91008.9100+7.349%200-22.559%
2010-11-30		8.30008.30008.30008.3000-0.360%2,400-16.867%
2010-11-16		8.33008.33008.33008.3300-3.364%100-17.167%
2010-11-15		8.62008.62008.62008.6200-1.934%1,250-19.954%
2010-11-12		8.79008.79008.79008.7900-5.989%1,250-21.502%
2010-11-09		9.35009.35009.35009.3500+9.742%9,000-26.203%
2010-11-01		8.52008.52008.52008.5200-5.333%9,000-19.014%
2010-10-19		9.00009.06009.00009.0000+2.273%50,266-23.333%
2010-10-01		8.80008.80008.80008.8000+1.617%2,400-21.591%
2010-09-30		8.62008.66008.62008.6600+8.250%11,000-20.323%
2010-09-28		8.00008.00008.00008.0000+10.957%12,900-13.750%
2010-08-04		7.21007.21007.21007.2100+2.853%12,000-4.300%
2010-07-28		7.01007.01007.01007.0100+5.255%3,000-1.569%
2010-07-15		6.66006.66006.66006.6600+13.265%2,000+3.604%
2010-07-02		5.88005.88005.88005.8800+4.626%2,000+17.347%
2010-07-01		5.62005.62005.62005.6200-4.746%200+22.776%
2010-06-30		5.90005.90005.90005.9000-0.840%773+16.949%
2010-06-29		6.15006.15005.90005.9500-12.884%3,200+15.966%
2010-06-16		6.83006.83006.83006.8300+9.280%3,000+1.025%
2010-06-09		6.25006.25006.25006.2500-3.846%3,000+10.400%
2010-05-24		6.50006.50006.50006.5000-1.515%400+6.154%
2010-05-21		6.40006.60006.40006.6000-25.255%3,640+4.545%
2010-04-29		8.83008.83008.83008.8300+2.674%900-21.857%
2010-04-28		8.60008.60008.60008.6000-5.077%1,700-19.767%
2010-04-12		9.06009.06009.06009.0600+2.489%200-23.841%
2010-04-08		8.84008.84008.84008.8400-0.113%2,500-21.946%
2010-04-07		8.85008.85008.85008.8500+6.627%15,930-22.034%
2010-03-25		8.30008.30008.30008.3000+3.106%100-16.867%
2010-03-24		8.05008.05008.05008.0500-1.227%700-14.286%
2010-03-17		8.23008.23008.15008.1500+5.844%13,300-15.337%
2010-03-05		7.70007.70007.70007.7000+3.774%1,600-10.390%
2010-03-04		7.41007.42007.41007.4200+4.360%2,840-7.008%
2010-03-03		7.11007.11007.11007.1100-7.059%900-2.954%
2010-01-11		7.65007.65007.65007.6500+15.038%1,000-9.804%
2009-12-30		6.65006.65006.65006.6500-7.895%100+3.759%
2009-11-13		7.22007.22007.22007.2200-1.096%5,000-4.432%
2009-11-10		7.30007.30007.30007.3000+18.893%1,500-5.479%
2009-11-05		6.14006.14006.14006.1400+4.244%800+12.378%
2009-11-03		5.89005.89005.89005.8900-7.390%1,600+17.148%
2009-10-29		6.36006.36006.36006.3600-4.361%2,900+8.491%
2009-10-12		6.65006.65006.65006.6500-15.823%2,000+3.759%
2009-09-16		7.90007.90007.90007.9000+29.508%1,000-12.658%
2009-09-02		6.10006.10006.10006.1000-7.576%100+13.115%
2009-08-13		6.60006.60006.60006.6000+11.111%1,500+4.545%
2009-08-11		5.94005.94005.94005.9400-6.013%1,500+16.162%
2009-08-07		6.32006.32006.32006.3200+1.445%950+9.177%
2009-08-04		6.23006.23006.23006.2300+23.857%1,500+10.754%
2009-06-12		5.03005.03005.03005.0300+11.778%850+37.177%
2009-06-10		4.58004.58004.50004.5000-8.163%1,250+53.333%
2009-06-02		4.98004.98004.90004.9000+9.620%3,200+40.816%
2009-05-29		4.47004.47004.47004.4700+28.448%1,500+54.362%
2009-05-18		3.48003.48003.48003.4800+954.545%700+98.276%
2009-05-14		0.33000.33000.33000.3300+11.864%755,430+1,990.909%
2009-04-22		0.29500.29500.29500.2950+9.259%2,828+2,238.983%
2009-03-30		0.27000.27000.27000.2700-1.818%350+2,455.556%
2009-03-25		0.27500.27500.27500.2750-8.333%350+2,409.091%
2009-03-23		0.27500.30000.27500.3000+20.000%5,600+2,200.000%
2009-03-16		0.25000.25000.25000.2500+19.048%10,000+2,660.000%
2009-03-13		0.21000.21000.21000.2100-4.545%2,733+3,185.714%
2009-03-12		0.22000.22000.22000.2200+10.000%12,000+3,036.364%
2009-03-11		0.20000.20000.20000.2000-9.091%30,000+3,350.000%
2009-03-06		0.22000.22000.22000.2200+10.000%20,000+3,036.364%
2009-02-26		0.20000.20000.20000.2000-20.000%10,000+3,350.000%
2009-02-18		0.25000.25000.25000.2500-86.486%2,000+2,660.000%
2009-02-13		1.85001.85001.85001.8500+6.322%1,000+272.973%
2009-02-11		1.74001.74001.74001.7400-5.435%1,400+296.552%
2009-02-06		1.84001.84001.84001.8400+16.456%16,800+275.000%
2009-02-05		1.58001.58001.58001.5800+19.697%4,000+336.709%
2009-01-20		1.32001.32001.32001.3200-44.068%500+422.727%
2009-01-07		2.36002.36002.36002.3600+21.026%900+192.373%
2008-12-31		1.99001.99001.95001.9500-0.510%2,500+253.846%
2008-12-30		1.96001.96001.96001.96000.000%1,000+252.041%
2008-12-22		1.96001.96001.96001.9600-2.000%1,000+252.041%
2008-12-19		2.00002.00002.00002.0000+7.527%550+245.000%
2008-12-17		1.86001.86001.86001.8600+9.412%1,000+270.968%
2008-12-15		1.70001.70001.70001.7000+6.250%2,000+305.882%
2008-12-10		1.56001.60001.56001.6000+10.345%7,000+331.250%
2008-12-09		1.45001.45001.45001.4500+9.023%2,100+375.862%
2008-12-08		1.33001.33001.33001.3300+3.906%5,500+418.797%
2008-12-05		1.28001.28001.28001.2800-12.329%2,000+439.063%
2008-12-04		1.46001.46001.46001.4600+1.389%1,300+372.603%
2008-12-03		1.44001.44001.44001.4400-5.263%1,000+379.167%
2008-12-01		1.52001.52001.52001.5200-9.524%5,000+353.947%
2008-11-28		1.68001.68001.68001.6800+35.484%100+310.714%
2008-11-26		1.24001.24001.24001.2400-4.615%5,000+456.452%
2008-11-24		1.25001.30001.25001.3000-7.143%2,900+430.769%
2008-11-19		1.35001.40001.35001.4000-9.677%1,500+392.857%
2008-11-14		1.55001.55001.55001.5500-12.921%250+345.161%
2008-11-12		1.78001.78001.78001.7800-30.196%500+287.640%
2008-11-07		2.55002.55002.55002.5500-8.929%250+170.588%
2008-11-06		2.78002.80002.78002.8000-14.634%4,000+146.429%
2008-10-30		3.28003.28003.28003.2800+4.127%5,250+110.366%
2008-10-29		3.15003.15003.15003.1500+6.419%500+119.048%
2008-10-27		2.96002.96002.96002.96000.000%2,600+133.108%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC