Skip to main content

Voxtur Analytics Corp (OP: VXTRF )

0.0640 -0.0006 (-0.93%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.6380 0.6763 0.5858 0.6477 696,987 +0.03(+4.69%)
Aug 30, 2021 0.6655 0.6790 0.6068 0.6187 371,644 -0.01(-2.34%)
Aug 27, 2021 0.6000 0.6382 0.5913 0.6335 425,676 +0.05(+8.59%)
Aug 26, 2021 0.5467 0.5900 0.5466 0.5834 455,357 +0.06(+10.56%)
Aug 25, 2021 0.5500 0.5663 0.5277 0.5277 52,835 -0.03(-5.04%)
Aug 24, 2021 0.5304 0.5557 0.5064 0.5557 145,218 +0.06(+11.14%)
Aug 23, 2021 0.5070 0.5159 0.4970 0.5000 47,102 -0.02(-3.46%)
Aug 20, 2021 0.4989 0.5196 0.4989 0.5179 18,701 +0.02(+4.10%)
Aug 19, 2021 0.5081 0.5120 0.4953 0.4975 44,550 -0.02(-4.11%)
Aug 18, 2021 0.5280 0.5357 0.5100 0.5188 52,875 -0.00(-0.02%)
Aug 17, 2021 0.5500 0.5500 0.4951 0.5189 201,394 -0.03(-5.47%)
Aug 16, 2021 0.5600 0.5660 0.5440 0.5489 241,494 -0.02(-2.85%)
Aug 13, 2021 0.6027 0.6027 0.5593 0.5650 425,040 -0.03(-4.53%)
Aug 12, 2021 0.5265 0.5980 0.5265 0.5918 57,233 +0.07(+12.40%)
Aug 11, 2021 0.5360 0.5400 0.5146 0.5265 185,420 +0.00(+0.71%)
Aug 10, 2021 0.5106 0.5384 0.5106 0.5228 117,500 -0.01(-2.77%)
Aug 09, 2021 0.5275 0.5377 0.5213 0.5377 35,180 +0.00(+0.02%)
Aug 06, 2021 0.5300 0.5376 0.5134 0.5376 16,432 +0.02(+3.38%)
Aug 05, 2021 0.5770 0.5770 0.5200 0.5200 28,603 -0.01(-1.91%)
Aug 04, 2021 0.5422 0.5560 0.5260 0.5301 28,031 -0.02(-3.51%)
Aug 03, 2021 0.5416 0.5750 0.5395 0.5494 36,810 -0.03(-5.65%)
Aug 02, 2021 0.5970 0.5970 0.5600 0.5823 88,799 +0.06(+10.70%)
Jul 30, 2021 0.5359 0.5412 0.5217 0.5260 23,338 +0.01(+2.14%)
Jul 29, 2021 0.5291 0.5291 0.5140 0.5150 53,152 +0.00(+0.00%)
Jul 28, 2021 0.5090 0.5150 0.5000 0.5150 159,283 +0.00(+0.45%)
Jul 27, 2021 0.5340 0.5374 0.5127 0.5127 136,800 -0.03(-5.06%)
Jul 26, 2021 0.5456 0.5625 0.5250 0.5400 47,525 +0.00(+0.56%)
Jul 23, 2021 0.5380 0.5550 0.5218 0.5370 19,835 +0.00(+0.28%)
Jul 22, 2021 0.5372 0.5372 0.5247 0.5355 80,525 -0.01(-2.57%)
Jul 21, 2021 0.5141 0.5625 0.5141 0.5496 97,742 +0.03(+4.93%)
Jul 20, 2021 0.4900 0.5304 0.4850 0.5238 82,249 +0.04(+7.71%)
Jul 19, 2021 0.5250 0.5250 0.4778 0.4863 253,679 -0.04(-7.37%)
Jul 16, 2021 0.5402 0.5402 0.5147 0.5250 6,790 -0.02(-3.67%)
Jul 15, 2021 0.5288 0.5450 0.5162 0.5450 117,784 +0.00(+0.28%)
Jul 14, 2021 0.5600 0.5652 0.5300 0.5435 168,613 -0.02(-3.62%)
Jul 13, 2021 0.5621 0.5786 0.5511 0.5639 52,555 -0.02(-2.88%)
Jul 12, 2021 0.5645 0.5806 0.5555 0.5806 123,647 -0.00(-0.46%)
Jul 09, 2021 0.5700 0.6000 0.5555 0.5833 256,935 +0.03(+5.00%)
Jul 08, 2021 0.5375 0.5750 0.5210 0.5555 318,992 +0.02(+2.87%)
Jul 07, 2021 0.5849 0.5904 0.5290 0.5400 290,253 -0.05(-8.47%)
Jul 06, 2021 0.5921 0.5993 0.5833 0.5900 77,850 -0.00(-0.41%)
Jul 02, 2021 0.5975 0.6150 0.5924 0.5924 28,785 +0.00(+0.41%)
Jul 01, 2021 0.5900 0.5900 0.5801 0.5900 25,964 +0.00(+0.00%)
Jun 30, 2021 0.6000 0.6063 0.5881 0.5900 112,693 -0.01(-1.67%)
Jun 29, 2021 0.6220 0.6220 0.5974 0.6000 70,398 -0.01(-1.74%)
Jun 28, 2021 0.6300 0.6360 0.6085 0.6106 367,443 -0.02(-3.13%)
Jun 25, 2021 0.6453 0.6593 0.6298 0.6303 43,263 -0.03(-4.92%)
Jun 24, 2021 0.6348 0.6629 0.6242 0.6629 93,450 +0.03(+4.56%)
Jun 23, 2021 0.6409 0.6628 0.6300 0.6340 72,606 -0.02(-2.54%)
Jun 22, 2021 0.6339 0.6516 0.6167 0.6505 134,610 +0.02(+3.06%)
Jun 21, 2021 0.6746 0.6815 0.6102 0.6312 210,125 -0.05(-7.03%)
Jun 18, 2021 0.6445 0.6917 0.6390 0.6789 86,282 -0.01(-1.18%)
Jun 17, 2021 0.7299 0.7299 0.6755 0.6870 259,574 -0.05(-6.48%)
Jun 16, 2021 0.7221 0.7553 0.7221 0.7346 34,805 -0.01(-1.65%)
Jun 15, 2021 0.7830 0.7944 0.7305 0.7469 295,673 -0.02(-2.48%)
Jun 14, 2021 0.7525 0.7870 0.7525 0.7659 150,988 +0.00(+0.17%)
Jun 11, 2021 0.7657 0.7775 0.7520 0.7646 36,873 +0.00(+0.61%)
Jun 10, 2021 0.7502 0.7758 0.7438 0.7600 158,184 -0.01(-1.30%)
Jun 09, 2021 0.7801 0.7900 0.7562 0.7700 157,600 -0.01(-0.81%)
Jun 08, 2021 0.8023 0.8105 0.7700 0.7763 25,644 -0.00(-0.47%)
Jun 07, 2021 0.7990 0.8200 0.7690 0.7800 122,171 -0.01(-0.83%)
Jun 04, 2021 0.7880 0.7880 0.7161 0.7865 111,941 +0.03(+3.55%)
Jun 03, 2021 0.7691 0.7897 0.7433 0.7595 70,780 -0.03(-3.25%)
Jun 02, 2021 0.8043 0.8269 0.7687 0.7850 212,154 -0.02(-2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.