PINK:VXTRF
Voxtur Analytics Corp. Stock Price (Quote)
$0.0670
-0.0005 (-0.741%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0620 | $0.0856 | Friday, 10th May 2024 VXTRF stock ended at $0.0670. This is 0.741% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.06% from a day low at $0.0663 to a day high of $0.0670. |
| 90 days | $0.0543 | $0.0868 | |
| 52 weeks | $0.0519 | $0.200 |
| Date | Open | High | Low | Close | Volume |
| Oct 05, 2023 | $0.0900 | $0.0986 | $0.0870 | $0.0910 | 119 115 |
| Oct 04, 2023 | $0.0991 | $0.100 | $0.0873 | $0.0892 | 760 197 |
| Oct 03, 2023 | $0.0976 | $0.102 | $0.0954 | $0.0955 | 119 800 |
| Oct 02, 2023 | $0.107 | $0.107 | $0.0974 | $0.101 | 157 100 |
| Sep 29, 2023 | $0.107 | $0.110 | $0.107 | $0.110 | 12 000 |
| Sep 28, 2023 | $0.108 | $0.108 | $0.107 | $0.107 | 68 750 |
| Sep 27, 2023 | $0.110 | $0.110 | $0.107 | $0.107 | 142 221 |
| Sep 26, 2023 | $0.104 | $0.110 | $0.104 | $0.107 | 32 724 |
| Sep 25, 2023 | $0.109 | $0.109 | $0.104 | $0.108 | 14 255 |
| Sep 22, 2023 | $0.113 | $0.113 | $0.104 | $0.109 | 85 098 |
| Sep 21, 2023 | $0.104 | $0.109 | $0.104 | $0.105 | 44 578 |
| Sep 20, 2023 | $0.101 | $0.113 | $0.100 | $0.102 | 116 092 |
| Sep 19, 2023 | $0.0997 | $0.104 | $0.0969 | $0.101 | 53 860 |
| Sep 18, 2023 | $0.0940 | $0.107 | $0.0928 | $0.0965 | 477 010 |
| Sep 15, 2023 | $0.0967 | $0.0999 | $0.0926 | $0.0979 | 74 546 |
| Sep 14, 2023 | $0.0961 | $0.101 | $0.0942 | $0.101 | 56 270 |
| Sep 13, 2023 | $0.0945 | $0.0985 | $0.0942 | $0.0942 | 132 732 |
| Sep 12, 2023 | $0.101 | $0.101 | $0.0924 | $0.0924 | 525 833 |
| Sep 11, 2023 | $0.108 | $0.103 | $0.0974 | $0.100 | 701 289 |
| Sep 08, 2023 | $0.108 | $0.108 | $0.102 | $0.105 | 29 757 |
| Sep 07, 2023 | $0.108 | $0.120 | $0.102 | $0.102 | 292 761 |
| Sep 06, 2023 | $0.106 | $0.106 | $0.105 | $0.106 | 30 919 |
| Sep 05, 2023 | $0.105 | $0.112 | $0.104 | $0.107 | 145 850 |
| Sep 01, 2023 | $0.111 | $0.112 | $0.105 | $0.105 | 97 664 |
| Aug 31, 2023 | $0.112 | $0.112 | $0.111 | $0.111 | 96 600 |
