Other OTC - Delayed Quote USD

Virtual Interactive Technologies Corp. (VRVR)

0.2200 0.0000 (0.00%)
At close: April 16 at 3:22 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Apr 25, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Apr 24, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Apr 23, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Apr 22, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Apr 19, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Apr 18, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Apr 17, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 -
Apr 16, 2024 0.1400 0.2200 0.1250 0.2200 0.2200 16,900
Apr 15, 2024 0.1700 0.2390 0.1250 0.1800 0.1800 59,254
Apr 12, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Apr 11, 2024 0.2480 0.2700 0.2480 0.2700 0.2700 200
Apr 10, 2024 0.2100 0.2799 0.2100 0.2799 0.2799 32,500
Apr 9, 2024 0.2200 0.2800 0.2200 0.2800 0.2800 5,100
Apr 8, 2024 0.2880 0.2880 0.2880 0.2880 0.2880 -
Apr 5, 2024 0.2880 0.2880 0.2880 0.2880 0.2880 -
Apr 4, 2024 0.2880 0.2880 0.2880 0.2880 0.2880 200
Apr 3, 2024 0.2337 0.3700 0.2200 0.3000 0.3000 30,100
Apr 2, 2024 0.2500 0.3199 0.2500 0.3199 0.3199 2,600
Apr 1, 2024 0.3400 0.3400 0.2500 0.3300 0.3300 24,400
Mar 28, 2024 0.3570 0.3570 0.3570 0.3570 0.3570 -
Mar 27, 2024 0.3570 0.3570 0.3570 0.3570 0.3570 -
Mar 26, 2024 0.3570 0.3570 0.3570 0.3570 0.3570 -
Mar 25, 2024 0.3200 0.3570 0.3200 0.3570 0.3570 850
Mar 22, 2024 0.3200 0.3579 0.2650 0.3579 0.3579 7,700
Mar 21, 2024 0.2601 0.3580 0.2600 0.3580 0.3580 5,000
Mar 20, 2024 0.3100 0.3150 0.2600 0.3150 0.3150 24,300
Mar 19, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Mar 18, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Mar 15, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Mar 14, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 300
Mar 13, 2024 0.2899 0.2899 0.2899 0.2899 0.2899 -
Mar 12, 2024 0.2899 0.2899 0.2899 0.2899 0.2899 -
Mar 11, 2024 0.2900 0.2900 0.2550 0.2899 0.2899 10,200
Mar 8, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Mar 7, 2024 0.2700 0.3400 0.2700 0.3400 0.3400 9,500
Mar 6, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 300
Mar 5, 2024 0.3662 0.3662 0.3662 0.3662 0.3662 -
Mar 4, 2024 0.3662 0.3662 0.3662 0.3662 0.3662 -
Mar 1, 2024 0.3000 0.3800 0.2600 0.3662 0.3662 15,257
Feb 29, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Feb 28, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Feb 27, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 200
Feb 26, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 315
Feb 23, 2024 0.3200 0.3380 0.2750 0.3380 0.3380 13,630
Feb 22, 2024 0.2700 0.3350 0.2700 0.3350 0.3350 1,353
Feb 21, 2024 0.2700 0.2700 0.2200 0.2700 0.2700 4,145
Feb 20, 2024 0.2200 0.2799 0.2200 0.2799 0.2799 8,530
Feb 16, 2024 0.2899 0.2899 0.2899 0.2899 0.2899 -
Feb 15, 2024 0.2899 0.2899 0.2899 0.2899 0.2899 -
Feb 14, 2024 0.2200 0.2899 0.2200 0.2899 0.2899 4,100
Feb 13, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 344
Feb 12, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Feb 9, 2024 0.2500 0.2900 0.2500 0.2900 0.2900 2,700
Feb 8, 2024 0.2200 0.3000 0.2200 0.3000 0.3000 2,018
Feb 7, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Feb 6, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Feb 5, 2024 0.2980 0.3500 0.2980 0.3500 0.3500 700
Feb 2, 2024 0.2980 0.2980 0.2980 0.2980 0.2980 -
Feb 1, 2024 0.2980 0.2980 0.2980 0.2980 0.2980 -
Jan 31, 2024 0.2780 0.2980 0.2590 0.2980 0.2980 8,800
Jan 30, 2024 0.2830 0.2830 0.2830 0.2830 0.2830 1,002
Jan 29, 2024 0.2880 0.2880 0.2880 0.2880 0.2880 -
Jan 26, 2024 0.2100 0.2880 0.2100 0.2880 0.2880 700
Jan 25, 2024 0.2120 0.2120 0.2120 0.2120 0.2120 1,900
Jan 24, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Jan 23, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Jan 22, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Jan 19, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Jan 18, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Jan 17, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Jan 16, 2024 0.2700 0.2900 0.2100 0.2900 0.2900 300
Jan 12, 2024 0.2750 0.3100 0.2750 0.3100 0.3100 298
Jan 11, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
Jan 10, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
Jan 9, 2024 0.2750 0.2750 0.2587 0.2750 0.2750 1,298
Jan 8, 2024 0.4000 0.4000 0.2100 0.2750 0.2750 21,074
Jan 5, 2024 0.3500 0.4600 0.3500 0.4600 0.4600 708
Jan 4, 2024 0.4780 0.4780 0.4780 0.4780 0.4780 -
Jan 3, 2024 0.4900 0.4900 0.3500 0.4780 0.4780 15,400
Jan 2, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Dec 29, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Dec 28, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Dec 27, 2023 0.4200 0.5400 0.2600 0.4900 0.4900 30,500
Dec 26, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Dec 22, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 101
Dec 21, 2023 0.3290 0.3290 0.3290 0.3290 0.3290 200
Dec 20, 2023 0.3290 0.3290 0.3290 0.3290 0.3290 -
Dec 19, 2023 0.3290 0.3290 0.3290 0.3290 0.3290 -
Dec 18, 2023 0.3000 0.3290 0.2936 0.3290 0.3290 33,900
Dec 15, 2023 0.3190 0.3290 0.3190 0.3290 0.3290 1,085
Dec 14, 2023 0.3290 0.3290 0.3290 0.3290 0.3290 100
Dec 13, 2023 0.3140 0.3140 0.3140 0.3140 0.3140 -
Dec 12, 2023 0.3140 0.3140 0.3140 0.3140 0.3140 -
Dec 11, 2023 0.3140 0.3140 0.3140 0.3140 0.3140 -
Dec 8, 2023 0.3140 0.3140 0.3140 0.3140 0.3140 -
Dec 7, 2023 0.3000 0.3140 0.2900 0.3140 0.3140 22,650
Dec 6, 2023 0.3100 0.3300 0.2500 0.3300 0.3300 3,100
Dec 5, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 500
Dec 4, 2023 0.2850 0.3000 0.2800 0.2950 0.2950 5,200
Dec 1, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 30, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 900
Nov 29, 2023 0.3110 0.3200 0.3110 0.3200 0.3200 7,600
Nov 28, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Nov 27, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Nov 24, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Nov 22, 2023 0.3500 0.3650 0.3500 0.3650 0.3650 6,485
Nov 21, 2023 0.3500 0.4200 0.3500 0.4200 0.4200 2,115
Nov 20, 2023 0.3500 0.4400 0.3500 0.4400 0.4400 17,600
Nov 17, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 100
Nov 16, 2023 0.3100 0.3300 0.3100 0.3300 0.3300 3,114
Nov 15, 2023 0.3100 0.3225 0.3100 0.3225 0.3225 1,200
Nov 14, 2023 0.3300 0.3630 0.3300 0.3550 0.3550 32,600
Nov 13, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 10, 2023 0.3225 0.3900 0.3020 0.3600 0.3600 14,350
Nov 9, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Nov 8, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Nov 7, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Nov 6, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Nov 3, 2023 0.3300 0.4200 0.3300 0.4200 0.4200 15,250
Nov 2, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Nov 1, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 150
Oct 31, 2023 0.3000 0.4000 0.3000 0.4000 0.4000 1,449
Oct 30, 2023 0.4380 0.4380 0.4380 0.4380 0.4380 100
Oct 27, 2023 0.3020 0.4400 0.3000 0.3500 0.3500 18,600
Oct 26, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Oct 25, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Oct 24, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Oct 23, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Oct 20, 2023 0.3500 0.4900 0.3500 0.4900 0.4900 12,100
Oct 19, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 18, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 17, 2023 0.3375 0.5000 0.3375 0.5000 0.5000 15,100
Oct 16, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 13, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 12, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 11, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 100
Oct 10, 2023 0.3600 0.4650 0.3600 0.4000 0.4000 46,500
Oct 9, 2023 0.3700 0.4500 0.3700 0.4500 0.4500 14,112
Oct 6, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 100
Oct 5, 2023 0.4400 0.4400 0.3000 0.4400 0.4400 42,675
Oct 4, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 100
Oct 3, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 1,000
Oct 2, 2023 0.3500 0.6400 0.3500 0.6100 0.6100 30,600
Sep 29, 2023 0.5099 0.5099 0.5099 0.5099 0.5099 -
Sep 28, 2023 0.5099 0.5099 0.5099 0.5099 0.5099 -
Sep 27, 2023 0.3900 0.5099 0.3400 0.5099 0.5099 31,200
Sep 26, 2023 0.2100 0.2800 0.2100 0.2800 0.2800 200
Sep 25, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 100
Sep 22, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Sep 21, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Sep 20, 2023 0.3000 0.3200 0.3000 0.3200 0.3200 500
Sep 19, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 100
Sep 18, 2023 0.3900 0.3900 0.3450 0.3499 0.3499 52,144
Sep 15, 2023 0.4499 0.4499 0.4499 0.4499 0.4499 -
Sep 14, 2023 0.4000 0.4499 0.3900 0.4499 0.4499 41,274
Sep 13, 2023 0.3000 0.4499 0.3000 0.4499 0.4499 2,650
Sep 12, 2023 0.4499 0.4499 0.4499 0.4499 0.4499 -
Sep 11, 2023 0.4499 0.4499 0.4499 0.4499 0.4499 -
Sep 8, 2023 0.4499 0.4499 0.4499 0.4499 0.4499 -
Sep 7, 2023 0.4499 0.4499 0.4499 0.4499 0.4499 -
Sep 6, 2023 0.4499 0.4499 0.4499 0.4499 0.4499 -
Sep 5, 2023 0.4499 0.4499 0.4499 0.4499 0.4499 -
Sep 1, 2023 0.4499 0.4499 0.4499 0.4499 0.4499 -
Aug 31, 2023 0.4499 0.4499 0.4499 0.4499 0.4499 100
Aug 30, 2023 0.3749 0.3749 0.3749 0.3749 0.3749 100
Aug 29, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Aug 28, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 2,500
Aug 25, 2023 0.3000 0.4500 0.3000 0.4500 0.4500 3,701
Aug 24, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Aug 23, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Aug 22, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Aug 21, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 2,500
Aug 18, 2023 0.4199 0.4199 0.4199 0.4199 0.4199 -
Aug 17, 2023 0.4199 0.4199 0.3099 0.4199 0.4199 501
Aug 16, 2023 0.3700 0.4199 0.3700 0.3700 0.3700 4,400
Aug 15, 2023 0.3700 0.4199 0.3700 0.4199 0.4199 3,600
Aug 14, 2023 0.4199 0.4199 0.4199 0.4199 0.4199 -
Aug 11, 2023 0.4199 0.4199 0.4199 0.4199 0.4199 100
Aug 10, 2023 0.3700 0.4000 0.3700 0.4000 0.4000 775
Aug 9, 2023 0.3700 0.4000 0.3700 0.4000 0.4000 350
Aug 8, 2023 0.4199 0.4199 0.4199 0.4199 0.4199 -
Aug 7, 2023 0.4199 0.4199 0.4199 0.4199 0.4199 -
Aug 4, 2023 0.4199 0.4199 0.4199 0.4199 0.4199 -
Aug 3, 2023 0.4199 0.4199 0.4199 0.4199 0.4199 -
Aug 2, 2023 0.4000 0.4199 0.4000 0.4199 0.4199 200
Aug 1, 2023 0.3800 0.3850 0.3700 0.3850 0.3850 4,275
Jul 31, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 28, 2023 0.3700 0.4400 0.3700 0.4400 0.4400 22,622
Jul 27, 2023 0.3632 0.3700 0.3600 0.3700 0.3700 1,400
Jul 26, 2023 0.3435 0.3700 0.3435 0.3700 0.3700 400
Jul 25, 2023 0.3800 0.4400 0.3200 0.3700 0.3700 11,004
Jul 24, 2023 0.4450 0.4450 0.4450 0.4450 0.4450 100
Jul 21, 2023 0.4150 0.4300 0.3801 0.4200 0.4200 25,850
Jul 20, 2023 0.4150 0.4150 0.4000 0.4000 0.4000 10,105
Jul 19, 2023 0.4200 0.4200 0.4000 0.4000 0.4000 10,695
Jul 18, 2023 0.4500 0.4500 0.3600 0.4500 0.4500 2,050
Jul 17, 2023 0.3530 0.4900 0.3530 0.4500 0.4500 3,350
Jul 14, 2023 0.4020 0.4900 0.3800 0.4900 0.4900 5,619
Jul 13, 2023 0.4800 0.4900 0.4000 0.4900 0.4900 6,994
Jul 12, 2023 0.3750 0.4800 0.3750 0.4000 0.4000 17,400
Jul 11, 2023 0.4700 0.4700 0.3850 0.4000 0.4000 8,200
Jul 10, 2023 0.4899 0.4899 0.3695 0.4150 0.4150 3,375
Jul 7, 2023 0.3800 0.4399 0.3800 0.4300 0.4300 7,517
Jul 6, 2023 0.4899 0.4899 0.4899 0.4899 0.4899 -
Jul 5, 2023 0.4899 0.4899 0.4899 0.4899 0.4899 -
Jul 3, 2023 0.4000 0.4899 0.4000 0.4899 0.4899 1,300
Jun 30, 2023 0.3502 0.4899 0.3350 0.4200 0.4200 5,075
Jun 29, 2023 0.5499 0.5499 0.5499 0.5499 0.5499 -
Jun 28, 2023 0.5999 0.5999 0.3501 0.5499 0.5499 5,200
Jun 27, 2023 0.5999 0.5999 0.3500 0.4000 0.4000 5,200
Jun 26, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jun 23, 2023 0.4250 0.4400 0.4000 0.4400 0.4400 4,400
Jun 22, 2023 0.4000 0.4900 0.4000 0.4900 0.4900 3,185
Jun 21, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jun 20, 2023 0.5300 0.5300 0.5100 0.5200 0.5200 1,799
Jun 16, 2023 0.4500 0.5400 0.4500 0.5300 0.5300 4,150
Jun 15, 2023 0.4500 0.8000 0.4500 0.4900 0.4900 38,076
Jun 14, 2023 0.3300 0.4750 0.3300 0.4750 0.4750 20,000
Jun 13, 2023 0.3299 0.3900 0.3000 0.3300 0.3300 7,990
Jun 12, 2023 0.2999 0.3299 0.2500 0.3000 0.3000 13,500
Jun 9, 2023 0.2500 0.2999 0.2200 0.2999 0.2999 23,100
Jun 8, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 102
Jun 7, 2023 0.2200 0.2500 0.1800 0.2500 0.2500 43,760
Jun 6, 2023 0.2499 0.2499 0.2499 0.2499 0.2499 100
Jun 5, 2023 0.1499 0.2499 0.1499 0.1800 0.1800 42,952
Jun 2, 2023 0.1400 0.1499 0.1400 0.1499 0.1499 5,200
Jun 1, 2023 0.1400 0.1499 0.1400 0.1497 0.1497 12,700
May 31, 2023 0.1500 0.1500 0.1500 0.1500 0.1500 -
May 30, 2023 0.1495 0.2000 0.1495 0.1500 0.1500 351
May 26, 2023 0.1250 0.1500 0.1250 0.1500 0.1500 23,100
May 25, 2023 0.1999 0.1999 0.1999 0.1999 0.1999 -
May 24, 2023 0.1999 0.1999 0.1999 0.1999 0.1999 -
May 23, 2023 0.1699 0.1999 0.1350 0.1999 0.1999 13,700
May 22, 2023 0.1999 0.1999 0.1999 0.1999 0.1999 -
May 19, 2023 0.1775 0.1999 0.1775 0.1999 0.1999 10,600
May 18, 2023 0.1750 0.1750 0.1750 0.1750 0.1750 -
May 17, 2023 0.1750 0.1750 0.1750 0.1750 0.1750 -
May 16, 2023 0.1300 0.1750 0.1300 0.1750 0.1750 12,200
May 15, 2023 0.1798 0.1798 0.1798 0.1798 0.1798 200
May 12, 2023 0.1549 0.1549 0.1549 0.1549 0.1549 5,500
May 11, 2023 0.2496 0.2496 0.2496 0.2496 0.2496 -
May 10, 2023 0.2496 0.2496 0.2496 0.2496 0.2496 -
May 9, 2023 0.2499 0.2499 0.1500 0.2496 0.2496 1,100
May 8, 2023 0.1700 0.3000 0.1626 0.1700 0.1700 7,000
May 5, 2023 0.1900 0.2699 0.1900 0.2699 0.2699 1,200
May 4, 2023 0.2099 0.2099 0.2099 0.2099 0.2099 -
May 3, 2023 0.1800 0.2099 0.1800 0.2099 0.2099 33,700
May 2, 2023 0.1700 0.2500 0.1633 0.2299 0.2299 19,800
May 1, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
Apr 28, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
Apr 27, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 150