Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets EXMKT - Delayed Quote USD

Vinco Ventures, Inc. (BBIG)

Compare
0.0003
+0.0001
+(50.00%)
At close: April 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.00020.00030.00020.00030.00033,367
Apr 11, 20250.00020.00030.00020.00030.00034,599
Apr 10, 20250.00020.00030.00020.00030.0003648
Apr 9, 20250.00030.00030.00030.00030.00031,395
Apr 8, 20250.00050.00050.00020.00030.0003984
Apr 7, 20250.00030.00050.00030.00050.00058,310
Apr 4, 20250.00060.00060.00060.00060.0006694
Apr 3, 20250.00070.00080.00050.00080.00083,067
Apr 2, 20250.00050.00060.00050.00060.00063,554
Apr 1, 20250.00060.00060.00060.00060.0006206
Mar 31, 20250.00200.00200.00200.00200.0020-
Mar 28, 20250.00200.00200.00200.00200.00203,300
Mar 27, 20250.00050.00200.00050.00200.00206,786
Mar 26, 20250.00050.00050.00050.00050.0005762
Mar 25, 20250.00040.00060.00040.00060.00065,016
Mar 24, 20250.00040.00060.00040.00060.00063,250
Mar 21, 20250.00100.00100.00100.00100.0010204
Mar 20, 20250.00100.00100.00100.00100.00101,361
Mar 19, 20250.00100.00100.00100.00100.0010612
Mar 18, 20250.00100.00100.00100.00100.00101,805
Mar 17, 20250.00100.00100.00100.00100.00101,605
Mar 14, 20250.00100.00100.00100.00100.00101,471
Mar 13, 20250.00100.00100.00100.00100.0010822
Mar 12, 20250.00100.00200.00100.00100.001012,030
Mar 11, 20250.00100.00100.00100.00100.00101,287
Mar 10, 20250.00100.00200.00100.00200.00201,475
Mar 7, 20250.00200.00200.00200.00200.0020689
Mar 6, 20250.00110.00110.00100.00100.00101,896
Mar 5, 20250.00100.00190.00100.00110.00112,906
Mar 4, 20250.00100.00190.00100.00190.00191,224
Mar 3, 20250.00100.00100.00100.00100.00109,858
Feb 28, 20250.00110.00110.00110.00110.0011-
Feb 27, 20250.00100.00110.00100.00110.0011672
Feb 26, 20250.00100.00100.00100.00100.0010679
Feb 25, 20250.00100.00190.00100.00190.00193,972
Feb 24, 20250.00110.00190.00100.00190.00192,475
Feb 21, 20250.00180.00190.00110.00190.00191,308
Feb 20, 20250.00180.00180.00180.00180.00181,772
Feb 19, 20250.00180.00280.00180.00280.0028800
Feb 18, 20250.00180.00280.00180.00280.00283,106
Feb 14, 20250.00180.00280.00180.00180.00182,343
Feb 13, 20250.00180.00180.00180.00180.00182,164
Feb 12, 20250.00180.00180.00180.00180.0018444
Feb 11, 20250.00180.00280.00180.00280.0028942
Feb 10, 20250.00180.01500.00180.01500.015039,257
Feb 7, 20250.00180.00280.00180.00280.0028401
Feb 6, 20250.00010.00180.00010.00180.00182,171
Feb 5, 20250.00180.00200.00180.00180.00185,399
Feb 4, 20250.01000.01500.00170.00180.00186,556
Feb 3, 20250.00100.01500.00100.01500.01504,671
Jan 31, 20250.00100.02000.00100.02000.02001,829
Jan 30, 20250.00100.02000.00100.02000.02001,865
Jan 29, 20250.02000.02000.00100.00100.00103,332
Jan 28, 20250.00100.02000.00100.02000.02001,831
Jan 27, 20250.00100.00110.00100.00110.0011838
Jan 24, 20250.00110.00110.00100.00100.0010386
Jan 23, 20250.00100.02000.00100.02000.02001,442
Jan 22, 20250.00100.03000.00050.03000.030024,805
Jan 21, 20250.00100.03000.00100.03000.03004,687
Jan 17, 20250.00100.00100.00100.00100.0010834
Jan 16, 20250.00100.00110.00100.00110.001110,988
Jan 15, 20250.02000.02000.00020.00100.001011,237
Jan 14, 20250.00080.00080.00080.00080.0008620
Jan 13, 20250.00050.00050.00050.00050.0005527
Jan 10, 20250.00500.01200.00020.00020.000219,835
Jan 8, 20250.00110.00220.00010.00220.00222,918
Jan 7, 20250.00100.00220.00100.00220.00225,705
Jan 6, 20250.00250.01200.00250.01200.012050,525
Jan 3, 20250.00110.01000.00110.00810.0081198,058
Jan 2, 20250.00030.01000.00030.00050.000523,976
Dec 31, 20240.00250.00500.00040.00040.000437,286
Dec 30, 20240.00110.00300.00030.00250.002521,382
Dec 27, 20240.00100.00700.00030.00110.001136,294
Dec 26, 20240.00030.00500.00030.00100.001015,043
Dec 24, 20240.00030.00800.00030.00030.000395,325
Dec 23, 20240.00010.00030.00010.00030.000313,742
Dec 20, 20240.00030.00030.00030.00030.00035,068
Dec 19, 20240.00010.00030.00010.00030.00036,381
Dec 18, 20240.00030.00030.00030.00030.000315,862
Dec 17, 20240.00030.00030.00030.00030.00035,707
Dec 16, 20240.00030.00030.00030.00030.00038,541
Dec 13, 20240.00020.00400.00020.00030.000315,059
Dec 12, 20240.00030.00300.00020.00030.000313,628
Dec 11, 20240.00030.00030.00030.00030.00038,134
Dec 10, 20240.00030.00030.00030.00030.000313,984
Dec 9, 20240.00020.00300.00020.00030.000312,793
Dec 6, 20240.00020.00030.00020.00020.000217,789
Dec 5, 20240.00100.00500.00020.00020.000241,933
Dec 4, 20240.00010.00100.00010.00050.000566,760
Dec 3, 20240.00030.00100.00010.00100.001015,050
Dec 2, 20240.00030.00100.00020.00100.00102,271
Nov 29, 20240.00100.00100.00040.00040.00046,422
Nov 27, 20240.00040.00100.00040.00050.00052,331
Nov 26, 20240.00050.00050.00040.00040.00044,788
Nov 25, 20240.00040.00100.00040.00050.00054,842
Nov 22, 20240.00040.00050.00040.00050.00057,456
Nov 21, 20240.00050.00100.00040.00100.00107,190
Nov 20, 20240.00050.00100.00010.00050.00058,580
Nov 19, 20240.00060.00200.00040.00070.00072,571
Nov 18, 20240.00070.01000.00070.00070.000711,975
Nov 15, 20240.00070.00070.00070.00070.00072,833
Nov 14, 20240.00040.00100.00040.00070.00072,341
Nov 13, 20240.00040.00100.00040.00040.00046,253
Nov 12, 20240.00040.00100.00040.00100.00103,701
Nov 11, 20240.00100.00100.00040.00040.00046,190
Nov 8, 20240.00010.00100.00010.00040.00046,665
Nov 7, 20240.00050.00100.00050.00060.00064,746
Nov 6, 20240.00040.00100.00040.00040.00042,301
Nov 5, 20240.00040.00100.00040.00040.00043,309
Nov 4, 20240.00050.00050.00040.00040.0004996
Nov 1, 20240.00040.00050.00040.00050.0005967
Oct 31, 20240.00050.00050.00040.00040.00043,766
Oct 30, 20240.00040.00100.00040.00040.00046,488
Oct 29, 20240.00040.00100.00040.00050.00051,377
Oct 28, 20240.00050.00100.00050.00100.00104,104
Oct 25, 20240.00100.00100.00030.00040.00045,012
Oct 24, 20240.00040.00100.00030.00100.00104,733
Oct 23, 20240.00030.00030.00030.00030.0003476
Oct 22, 20240.00040.00040.00030.00040.00042,064
Oct 21, 20240.00030.00040.00030.00030.00033,025
Oct 18, 20240.00040.05000.00030.00100.00107,828
Oct 17, 20240.00040.00100.00030.00030.00035,026
Oct 16, 20240.00100.00100.00030.00030.00035,475
Oct 15, 20240.00040.00040.00040.00040.000437,056
Oct 14, 20240.00030.00100.00030.00040.00044,651
Oct 11, 20240.00040.00040.00040.00040.00041,083
Oct 10, 20240.00040.00040.00030.00040.0004700
Oct 9, 20240.00020.00040.00020.00030.00037,540
Oct 8, 20240.00030.00030.00020.00030.00035,548
Oct 7, 20240.00030.00100.00020.00020.00023,793
Oct 4, 20240.00030.00100.00020.00020.000211,631
Oct 3, 20240.00040.00400.00040.00400.0040933
Oct 2, 20240.00370.00370.00370.00370.0037-
Oct 1, 20240.00010.00370.00010.00370.00374,817
Sep 30, 20240.01500.01500.01500.01500.01502,746
Sep 27, 20240.00270.00270.00270.00270.0027840
Sep 26, 20240.00250.00250.00250.00250.00251,128
Sep 25, 20240.00250.00250.00250.00250.00251,249
Sep 24, 20240.00150.00250.00150.00250.00251,459
Sep 23, 20240.00150.00200.00150.00150.0015764
Sep 20, 20240.00250.00250.00250.00250.0025200
Sep 19, 20240.00150.00250.00150.00150.00151,021
Sep 18, 20240.00150.00170.00150.00170.00171,647
Sep 17, 20240.00150.00250.00150.00250.00251,339
Sep 16, 20240.00150.00150.00150.00150.00151,167
Sep 13, 20240.00130.00250.00130.00150.00151,498
Sep 12, 20240.00230.09000.00130.00130.00134,452
Sep 11, 20240.01000.09000.00100.00130.0013239,889
Sep 10, 20240.00200.00200.00100.00200.00202,399
Sep 9, 20240.00100.00200.00100.00200.0020730
Sep 6, 20240.00100.00200.00100.00100.00101,626
Sep 5, 20240.00100.00200.00100.00100.0010652
Sep 4, 20240.00100.00100.00100.00100.00101,165
Sep 3, 20240.00020.00100.00020.00100.00102,883
Aug 30, 20240.00100.00200.00100.00100.00101,961
Aug 29, 20240.00100.00200.00100.00200.00205,416
Aug 28, 20240.00100.00900.00100.00200.002012,053
Aug 27, 20240.00090.00100.00090.00100.00106,979
Aug 26, 20240.00090.00100.00090.00100.00103,202
Aug 23, 20240.00090.00100.00090.00090.00091,261
Aug 22, 20240.00090.00100.00090.00100.0010427
Aug 21, 20240.00090.00100.00090.00100.0010563
Aug 20, 20240.00020.00100.00020.00090.00091,848
Aug 19, 20240.00090.00100.00090.00100.00104,099
Aug 16, 20240.00100.00100.00100.00100.0010495
Aug 15, 20240.00090.00100.00090.00100.00101,816
Aug 14, 20240.00070.00080.00070.00080.00084,787
Aug 13, 20240.00100.00100.00100.00100.0010841
Aug 12, 20240.00060.00090.00060.00080.00082,596
Aug 9, 20240.00060.00070.00060.00060.00066,267
Aug 8, 20240.00070.00070.00060.00060.00062,164
Aug 7, 20240.00100.00100.00100.00100.00102,020
Aug 6, 20240.00090.00090.00060.00070.00073,932
Aug 5, 20240.00090.00090.00090.00090.0009-
Aug 2, 20240.00090.00090.00090.00090.0009-
Aug 1, 20240.00090.00090.00090.00090.0009339
Jul 31, 20240.00100.00100.00100.00100.00101,728
Jul 30, 20240.00150.00150.00090.00090.000922,392
Jul 29, 20240.00900.00900.00900.00900.00901,028
Jul 26, 20240.00150.00150.00150.00150.00157,198
Jul 25, 20240.00090.00100.00090.00100.00106,587
Jul 24, 20240.00150.00150.00150.00150.0015661
Jul 23, 20240.00150.00200.00150.00200.00202,841
Jul 22, 20240.00150.00150.00150.00150.00154,414
Jul 19, 20240.00150.00150.00150.00150.00151,154
Jul 18, 20240.00090.00150.00090.00150.0015684
Jul 17, 20240.00150.00150.00150.00150.0015644
Jul 16, 20240.02500.04000.00150.00150.001563,301
Jul 15, 20240.00090.00150.00090.00150.00155,036
Jul 12, 20240.00090.00090.00090.00090.0009719
Jul 11, 20240.00060.00080.00060.00080.0008803
Jul 10, 20240.00060.00060.00060.00060.00064,217
Jul 9, 20240.01000.01000.01000.01000.0100-
Jul 8, 20240.00080.01010.00080.01000.01005,919
Jul 5, 20240.00060.00060.00060.00060.00063,781
Jul 3, 20240.00020.00070.00020.00060.00063,117
Jul 2, 20240.00060.00100.00060.00100.001012,352
Jul 1, 20240.00050.00050.00050.00050.00052,024
Jun 28, 20240.00020.00030.00020.00030.0003411
Jun 27, 20240.00050.01000.00050.01000.010013,388
Jun 26, 20240.00340.00340.00020.00040.000429,432
Jun 25, 20240.00340.00440.00340.00440.00441,252
Jun 24, 20240.00440.00440.00440.00440.0044607
Jun 21, 20240.00330.00340.00330.00340.0034920
Jun 20, 20240.00430.00430.00430.00430.0043-
Jun 18, 20240.00330.00430.00330.00430.00433,409
Jun 17, 20240.00330.20000.00330.00330.0033896
Jun 14, 20240.00430.00430.00330.00330.00332,781
Jun 13, 20240.00330.00330.00330.00330.0033-
Jun 12, 20240.00020.00430.00020.00330.00333,843
Jun 11, 20240.00330.00330.00330.00330.0033964
Jun 10, 20240.00330.00330.00330.00330.00331,505
Jun 7, 20240.00330.00330.00330.00330.00331,198
Jun 6, 20240.00430.00430.00330.00330.0033706
Jun 5, 20240.00350.00350.00350.00350.00356,424
Jun 4, 20240.00330.00340.00330.00340.00343,057
Jun 3, 20240.00430.00430.00330.00330.00333,770
May 31, 20240.00330.00330.00330.00330.00334,912
May 30, 20240.00330.00330.00330.00330.00331,114
May 29, 20240.00330.00330.00330.00330.0033906
May 28, 20240.00330.00330.00330.00330.0033904
May 24, 20240.00330.00430.00330.00430.00431,820
May 23, 20240.00450.00450.00450.00450.00454,922
May 22, 20240.00320.00430.00320.00430.0043694
May 21, 20240.00320.00420.00320.00320.00321,076
May 20, 20240.00320.00420.00320.00320.00322,719
May 17, 20240.00320.00320.00320.00320.00322,258
May 16, 20240.00320.00420.00320.00420.00421,597
May 15, 20240.00310.00350.00310.00350.0035898
May 14, 20240.00410.00410.00310.00400.00402,429
May 13, 20240.00300.00400.00300.00310.0031999
May 10, 20240.00320.00400.00220.00400.00401,130
May 9, 20240.00250.00410.00250.00410.00411,082
May 8, 20240.00300.00400.00300.00400.00403,685
May 7, 20240.00400.00400.00400.00400.0040-
May 6, 20240.01100.01100.00300.00400.00401,528
May 3, 20240.00250.01000.00250.01000.01004,687
May 2, 20240.01100.02000.00220.00220.002214,009
May 1, 20240.01000.01000.01000.01000.0100-
Apr 30, 20240.01100.01100.01000.01000.01002,806
Apr 29, 20240.01000.01100.01000.01100.01101,181
Apr 26, 20240.00400.02000.00300.01000.01005,127
Apr 25, 20240.00400.00400.00300.00300.00302,148
Apr 24, 20240.00400.00400.00400.00400.0040576
Apr 23, 20240.00300.00400.00300.00300.00302,454
Apr 22, 20240.00300.01000.00300.01000.01005,723
Apr 19, 20240.00250.02000.00250.00300.00306,268
Apr 18, 20240.00200.00300.00200.00300.00303,356
Apr 17, 20240.00200.02000.00200.02000.02003,980
Apr 16, 20240.00200.00300.00200.00200.00201,626
Apr 15, 20240.01000.01000.00200.00210.00212,426

Related Tickers

GDHG Golden Heaven Group Holdings Ltd.
0.3615
+24.66%
 
AGH Aureus Greenway Holdings Inc. Common Stock
0.6100
-4.93%
 
MMA Mixed Martial Arts Group Limited
1.1500
-24.34%
 
NWTG Newton Golf Company
1.8900
+2.16%
 
TOYRF Toys"R"Us ANZ Limited
0.0197
-13.60%
 
TIV.CO Tivoli A/S
638.00
+2.08%
 
FNKO Funko, Inc.
4.2700
-4.69%
 
SRM SRM Entertainment, Inc.
0.3012
-0.59%
 
AS Amer Sports, Inc.
22.75
+2.62%
 
LTH Life Time Group Holdings, Inc.
31.85
+1.99%