OTC Markets EXMKT - Delayed Quote USD

Vinco Ventures, Inc. (BBIG)

Compare
0.0002
-0.0020
(-90.91%)
At close: January 10 at 1:49:24 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0050 0.0120 0.0002 0.0002 0.0002 19,817
Jan 8, 2025 0.0011 0.0022 0.0001 0.0022 0.0022 2,918
Jan 7, 2025 0.0010 0.0022 0.0010 0.0022 0.0022 5,705
Jan 6, 2025 0.0025 0.0120 0.0025 0.0120 0.0120 50,525
Jan 3, 2025 0.0011 0.0100 0.0011 0.0081 0.0081 198,058
Jan 2, 2025 0.0003 0.0100 0.0003 0.0005 0.0005 23,976
Dec 31, 2024 0.0025 0.0050 0.0004 0.0004 0.0004 37,286
Dec 30, 2024 0.0011 0.0030 0.0003 0.0025 0.0025 21,382
Dec 27, 2024 0.0010 0.0070 0.0003 0.0011 0.0011 36,294
Dec 26, 2024 0.0003 0.0050 0.0003 0.0010 0.0010 15,043
Dec 24, 2024 0.0003 0.0080 0.0003 0.0003 0.0003 95,325
Dec 23, 2024 0.0001 0.0003 0.0001 0.0003 0.0003 13,742
Dec 20, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 5,068
Dec 19, 2024 0.0001 0.0003 0.0001 0.0003 0.0003 6,381
Dec 18, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 15,862
Dec 17, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 5,707
Dec 16, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 8,541
Dec 13, 2024 0.0002 0.0040 0.0002 0.0003 0.0003 15,059
Dec 12, 2024 0.0003 0.0030 0.0002 0.0003 0.0003 13,628
Dec 11, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 8,134
Dec 10, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 13,984
Dec 9, 2024 0.0002 0.0030 0.0002 0.0003 0.0003 12,793
Dec 6, 2024 0.0002 0.0003 0.0002 0.0002 0.0002 17,789
Dec 5, 2024 0.0010 0.0050 0.0002 0.0002 0.0002 41,933
Dec 4, 2024 0.0001 0.0010 0.0001 0.0005 0.0005 66,760
Dec 3, 2024 0.0003 0.0010 0.0001 0.0010 0.0010 15,050
Dec 2, 2024 0.0003 0.0010 0.0002 0.0010 0.0010 2,271
Nov 29, 2024 0.0010 0.0010 0.0004 0.0004 0.0004 6,422
Nov 27, 2024 0.0004 0.0010 0.0004 0.0005 0.0005 2,331
Nov 26, 2024 0.0005 0.0005 0.0004 0.0004 0.0004 4,788
Nov 25, 2024 0.0004 0.0010 0.0004 0.0005 0.0005 4,842
Nov 22, 2024 0.0004 0.0005 0.0004 0.0005 0.0005 7,456
Nov 21, 2024 0.0005 0.0010 0.0004 0.0010 0.0010 7,190
Nov 20, 2024 0.0005 0.0010 0.0001 0.0005 0.0005 8,580
Nov 19, 2024 0.0006 0.0020 0.0004 0.0007 0.0007 2,571
Nov 18, 2024 0.0007 0.0100 0.0007 0.0007 0.0007 11,975
Nov 15, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 2,833
Nov 14, 2024 0.0004 0.0010 0.0004 0.0007 0.0007 2,341
Nov 13, 2024 0.0004 0.0010 0.0004 0.0004 0.0004 6,253
Nov 12, 2024 0.0004 0.0010 0.0004 0.0010 0.0010 3,701
Nov 11, 2024 0.0010 0.0010 0.0004 0.0004 0.0004 6,190
Nov 8, 2024 0.0001 0.0010 0.0001 0.0004 0.0004 6,665
Nov 7, 2024 0.0005 0.0010 0.0005 0.0006 0.0006 4,746
Nov 6, 2024 0.0004 0.0010 0.0004 0.0004 0.0004 2,301
Nov 5, 2024 0.0004 0.0010 0.0004 0.0004 0.0004 3,309
Nov 4, 2024 0.0005 0.0005 0.0004 0.0004 0.0004 996
Nov 1, 2024 0.0004 0.0005 0.0004 0.0005 0.0005 967
Oct 31, 2024 0.0005 0.0005 0.0004 0.0004 0.0004 3,766
Oct 30, 2024 0.0004 0.0010 0.0004 0.0004 0.0004 6,488
Oct 29, 2024 0.0004 0.0010 0.0004 0.0005 0.0005 1,377
Oct 28, 2024 0.0005 0.0010 0.0005 0.0010 0.0010 4,104
Oct 25, 2024 0.0010 0.0010 0.0003 0.0004 0.0004 5,012
Oct 24, 2024 0.0004 0.0010 0.0003 0.0010 0.0010 4,733
Oct 23, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 476
Oct 22, 2024 0.0004 0.0004 0.0003 0.0004 0.0004 2,064
Oct 21, 2024 0.0003 0.0004 0.0003 0.0003 0.0003 3,025
Oct 18, 2024 0.0004 0.0500 0.0003 0.0010 0.0010 7,828
Oct 17, 2024 0.0004 0.0010 0.0003 0.0003 0.0003 5,026
Oct 16, 2024 0.0010 0.0010 0.0003 0.0003 0.0003 5,475
Oct 15, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 37,056
Oct 14, 2024 0.0003 0.0010 0.0003 0.0004 0.0004 4,651
Oct 11, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 1,083
Oct 10, 2024 0.0004 0.0004 0.0003 0.0004 0.0004 700
Oct 9, 2024 0.0002 0.0004 0.0002 0.0003 0.0003 7,540
Oct 8, 2024 0.0003 0.0003 0.0002 0.0003 0.0003 5,548
Oct 7, 2024 0.0003 0.0010 0.0002 0.0002 0.0002 3,793
Oct 4, 2024 0.0003 0.0010 0.0002 0.0002 0.0002 11,631
Oct 3, 2024 0.0004 0.0040 0.0004 0.0040 0.0040 933
Oct 2, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Oct 1, 2024 0.0001 0.0037 0.0001 0.0037 0.0037 4,817
Sep 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,746
Sep 27, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 840
Sep 26, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 1,128
Sep 25, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 1,249
Sep 24, 2024 0.0015 0.0025 0.0015 0.0025 0.0025 1,459
Sep 23, 2024 0.0015 0.0020 0.0015 0.0015 0.0015 764
Sep 20, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 200
Sep 19, 2024 0.0015 0.0025 0.0015 0.0015 0.0015 1,021
Sep 18, 2024 0.0015 0.0017 0.0015 0.0017 0.0017 1,647
Sep 17, 2024 0.0015 0.0025 0.0015 0.0025 0.0025 1,339
Sep 16, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 1,167
Sep 13, 2024 0.0013 0.0025 0.0013 0.0015 0.0015 1,498
Sep 12, 2024 0.0023 0.0900 0.0013 0.0013 0.0013 4,452
Sep 11, 2024 0.0100 0.0900 0.0010 0.0013 0.0013 239,889
Sep 10, 2024 0.0020 0.0020 0.0010 0.0020 0.0020 2,399
Sep 9, 2024 0.0010 0.0020 0.0010 0.0020 0.0020 730
Sep 6, 2024 0.0010 0.0020 0.0010 0.0010 0.0010 1,626
Sep 5, 2024 0.0010 0.0020 0.0010 0.0010 0.0010 652
Sep 4, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 1,165
Sep 3, 2024 0.0002 0.0010 0.0002 0.0010 0.0010 2,883
Aug 30, 2024 0.0010 0.0020 0.0010 0.0010 0.0010 1,961
Aug 29, 2024 0.0010 0.0020 0.0010 0.0020 0.0020 5,416
Aug 28, 2024 0.0010 0.0090 0.0010 0.0020 0.0020 12,053
Aug 27, 2024 0.0009 0.0010 0.0009 0.0010 0.0010 6,979
Aug 26, 2024 0.0009 0.0010 0.0009 0.0010 0.0010 3,202
Aug 23, 2024 0.0009 0.0010 0.0009 0.0009 0.0009 1,261
Aug 22, 2024 0.0009 0.0010 0.0009 0.0010 0.0010 427
Aug 21, 2024 0.0009 0.0010 0.0009 0.0010 0.0010 563
Aug 20, 2024 0.0002 0.0010 0.0002 0.0009 0.0009 1,848
Aug 19, 2024 0.0009 0.0010 0.0009 0.0010 0.0010 4,099
Aug 16, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 495
Aug 15, 2024 0.0009 0.0010 0.0009 0.0010 0.0010 1,816
Aug 14, 2024 0.0007 0.0008 0.0007 0.0008 0.0008 4,787
Aug 13, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 841
Aug 12, 2024 0.0006 0.0009 0.0006 0.0008 0.0008 2,596
Aug 9, 2024 0.0006 0.0007 0.0006 0.0006 0.0006 6,267
Aug 8, 2024 0.0007 0.0007 0.0006 0.0006 0.0006 2,164
Aug 7, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 2,020
Aug 6, 2024 0.0009 0.0009 0.0006 0.0007 0.0007 3,932
Aug 5, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 -
Aug 2, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 -
Aug 1, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 339
Jul 31, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 1,728
Jul 30, 2024 0.0015 0.0015 0.0009 0.0009 0.0009 22,392
Jul 29, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 1,028
Jul 26, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 7,198
Jul 25, 2024 0.0009 0.0010 0.0009 0.0010 0.0010 6,587
Jul 24, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 661
Jul 23, 2024 0.0015 0.0020 0.0015 0.0020 0.0020 2,841
Jul 22, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 4,414
Jul 19, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 1,154
Jul 18, 2024 0.0009 0.0015 0.0009 0.0015 0.0015 684
Jul 17, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 644
Jul 16, 2024 0.0250 0.0400 0.0015 0.0015 0.0015 63,301
Jul 15, 2024 0.0009 0.0015 0.0009 0.0015 0.0015 5,036
Jul 12, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 719
Jul 11, 2024 0.0006 0.0008 0.0006 0.0008 0.0008 803
Jul 10, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 4,217
Jul 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 8, 2024 0.0008 0.0101 0.0008 0.0100 0.0100 5,919
Jul 5, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 3,781
Jul 3, 2024 0.0002 0.0007 0.0002 0.0006 0.0006 3,117
Jul 2, 2024 0.0006 0.0010 0.0006 0.0010 0.0010 12,352
Jul 1, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 2,024
Jun 28, 2024 0.0002 0.0003 0.0002 0.0003 0.0003 411
Jun 27, 2024 0.0005 0.0100 0.0005 0.0100 0.0100 13,388
Jun 26, 2024 0.0034 0.0034 0.0002 0.0004 0.0004 29,432
Jun 25, 2024 0.0034 0.0044 0.0034 0.0044 0.0044 1,252
Jun 24, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 607
Jun 21, 2024 0.0033 0.0034 0.0033 0.0034 0.0034 920
Jun 20, 2024 0.0043 0.0043 0.0043 0.0043 0.0043 -
Jun 18, 2024 0.0033 0.0043 0.0033 0.0043 0.0043 3,409
Jun 17, 2024 0.0033 0.2000 0.0033 0.0033 0.0033 896
Jun 14, 2024 0.0043 0.0043 0.0033 0.0033 0.0033 2,781
Jun 13, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 -
Jun 12, 2024 0.0002 0.0043 0.0002 0.0033 0.0033 3,843
Jun 11, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 964
Jun 10, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 1,505
Jun 7, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 1,198
Jun 6, 2024 0.0043 0.0043 0.0033 0.0033 0.0033 706
Jun 5, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 6,424
Jun 4, 2024 0.0033 0.0034 0.0033 0.0034 0.0034 3,057
Jun 3, 2024 0.0043 0.0043 0.0033 0.0033 0.0033 3,770
May 31, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 4,912
May 30, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 1,114
May 29, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 906
May 28, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 904
May 24, 2024 0.0033 0.0043 0.0033 0.0043 0.0043 1,820
May 23, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 4,922
May 22, 2024 0.0032 0.0043 0.0032 0.0043 0.0043 694
May 21, 2024 0.0032 0.0042 0.0032 0.0032 0.0032 1,076
May 20, 2024 0.0032 0.0042 0.0032 0.0032 0.0032 2,719
May 17, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 2,258
May 16, 2024 0.0032 0.0042 0.0032 0.0042 0.0042 1,597
May 15, 2024 0.0031 0.0035 0.0031 0.0035 0.0035 898
May 14, 2024 0.0041 0.0041 0.0031 0.0040 0.0040 2,429
May 13, 2024 0.0030 0.0040 0.0030 0.0031 0.0031 999
May 10, 2024 0.0032 0.0040 0.0022 0.0040 0.0040 1,130
May 9, 2024 0.0025 0.0041 0.0025 0.0041 0.0041 1,082
May 8, 2024 0.0030 0.0040 0.0030 0.0040 0.0040 3,685
May 7, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 6, 2024 0.0110 0.0110 0.0030 0.0040 0.0040 1,528
May 3, 2024 0.0025 0.0100 0.0025 0.0100 0.0100 4,687
May 2, 2024 0.0110 0.0200 0.0022 0.0022 0.0022 14,009
May 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 30, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 2,806
Apr 29, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 1,181
Apr 26, 2024 0.0040 0.0200 0.0030 0.0100 0.0100 5,127
Apr 25, 2024 0.0040 0.0040 0.0030 0.0030 0.0030 2,148
Apr 24, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 576
Apr 23, 2024 0.0030 0.0040 0.0030 0.0030 0.0030 2,454
Apr 22, 2024 0.0030 0.0100 0.0030 0.0100 0.0100 5,723
Apr 19, 2024 0.0025 0.0200 0.0025 0.0030 0.0030 6,268
Apr 18, 2024 0.0020 0.0030 0.0020 0.0030 0.0030 3,356
Apr 17, 2024 0.0020 0.0200 0.0020 0.0200 0.0200 3,980
Apr 16, 2024 0.0020 0.0030 0.0020 0.0020 0.0020 1,626
Apr 15, 2024 0.0100 0.0100 0.0020 0.0021 0.0021 2,426
Apr 12, 2024 0.0020 0.0210 0.0020 0.0200 0.0200 10,279
Apr 11, 2024 0.0300 0.0300 0.0021 0.0300 0.0300 11,762
Apr 10, 2024 0.0300 0.0300 0.0020 0.0020 0.0020 909
Apr 9, 2024 0.0020 0.0350 0.0020 0.0300 0.0300 4,408
Apr 8, 2024 0.0050 0.0100 0.0050 0.0100 0.0100 6,641
Apr 5, 2024 0.0020 0.1000 0.0020 0.0030 0.0030 10,996
Apr 4, 2024 0.0050 0.0100 0.0020 0.0050 0.0050 5,273
Apr 3, 2024 0.0002 0.0200 0.0002 0.0030 0.0030 9,088
Apr 2, 2024 0.0020 0.0030 0.0020 0.0030 0.0030 2,312
Apr 1, 2024 0.0009 0.0020 0.0008 0.0015 0.0015 4,425
Mar 28, 2024 0.0005 0.0009 0.0005 0.0008 0.0008 12,587
Mar 27, 2024 0.0006 0.0006 0.0005 0.0005 0.0005 5,655
Mar 26, 2024 0.0005 0.0006 0.0005 0.0006 0.0006 7,791
Mar 25, 2024 0.0005 0.0006 0.0005 0.0005 0.0005 2,762
Mar 22, 2024 0.0005 0.0006 0.0005 0.0005 0.0005 5,912
Mar 21, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 1,002
Mar 20, 2024 0.0006 0.0007 0.0005 0.0006 0.0006 5,390
Mar 19, 2024 0.0004 0.0005 0.0004 0.0005 0.0005 4,052
Mar 18, 2024 0.0050 0.0050 0.0004 0.0004 0.0004 4,257
Mar 15, 2024 0.0050 0.0060 0.0050 0.0060 0.0060 11,409
Mar 14, 2024 0.0050 0.0060 0.0050 0.0060 0.0060 6,319
Mar 13, 2024 0.0050 0.0200 0.0050 0.0050 0.0050 4,265
Mar 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,598
Mar 11, 2024 0.0050 0.0100 0.0050 0.0050 0.0050 7,926
Mar 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 2,420
Mar 7, 2024 0.0054 0.0054 0.0050 0.0050 0.0050 7,395
Mar 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,259
Mar 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 8,988
Mar 4, 2024 0.0002 0.0200 0.0002 0.0100 0.0100 3,814
Mar 1, 2024 0.0054 0.0100 0.0050 0.0100 0.0100 4,884
Feb 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,591
Feb 28, 2024 0.0200 0.0200 0.0002 0.0100 0.0100 57,602
Feb 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 42,422
Feb 26, 2024 0.0002 0.1200 0.0002 0.0200 0.0200 4,860
Feb 23, 2024 0.0090 0.0200 0.0090 0.0200 0.0200 31,388
Feb 22, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 2,272
Feb 21, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 26,558
Feb 20, 2024 0.0090 0.0120 0.0090 0.0090 0.0090 2,978
Feb 16, 2024 0.0150 0.0150 0.0090 0.0120 0.0120 2,171
Feb 15, 2024 0.0100 0.0350 0.0100 0.0350 0.0350 7,892
Feb 14, 2024 0.0054 0.0300 0.0054 0.0125 0.0125 2,966
Feb 13, 2024 0.0090 0.0095 0.0090 0.0090 0.0090 5,669
Feb 12, 2024 0.0054 0.0200 0.0054 0.0100 0.0100 43,029
Feb 9, 2024 0.0090 0.0090 0.0054 0.0064 0.0064 54,534
Feb 8, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 2,349
Feb 7, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 5,988
Feb 6, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 4,018
Feb 5, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 2,826
Feb 2, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 3,794
Feb 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 554
Jan 31, 2024 0.0100 0.0200 0.0100 0.0100 0.0100 2,510
Jan 30, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 12,787
Jan 29, 2024 0.0150 0.0160 0.0150 0.0155 0.0155 7,644
Jan 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,027
Jan 25, 2024 0.0100 0.0120 0.0100 0.0120 0.0120 2,600
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 23, 2024 0.0095 0.0200 0.0040 0.0200 0.0200 116,687
Jan 22, 2024 0.0190 0.0190 0.0040 0.0100 0.0100 169,258
Jan 19, 2024 0.0051 0.0200 0.0051 0.0200 0.0200 2,765
Jan 18, 2024 0.0100 0.0100 0.0040 0.0050 0.0050 36,208
Jan 17, 2024 0.0095 0.0100 0.0040 0.0100 0.0100 40,993
Jan 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 104,244
Jan 12, 2024 0.0002 0.0100 0.0002 0.0100 0.0100 4,689
Jan 11, 2024 0.0002 0.0070 0.0002 0.0070 0.0070 1,675

Related Tickers

SRM SRM Entertainment, Inc.
0.5629
-11.65%
 
PTON Peloton Interactive, Inc.
8.86
+2.67%
 
GDHG Golden Heaven Group Holdings Ltd.
2.7100
-1.45%
 
HWH HWH International Inc.
0.4200
0.00%
 
MAT Mattel, Inc.
18.68
+1.36%
 
YETI YETI Holdings, Inc.
38.19
+2.03%
 
FNKO Funko, Inc.
14.38
-0.83%
 
SPGC Sacks Parente Golf, Inc.
0.3128
-16.36%
 
BIGG Big Tree Group, Inc.
0.0001
0.00%
 
PLNT Planet Fitness, Inc.
101.43
+0.74%