VSTR - Valuesetters, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 20200.00460.00530.00450.00530.0053583,891
May 22, 20200.00530.00530.00500.00500.005031,100
May 21, 20200.00570.00570.00490.00540.005468,500
May 20, 20200.00430.00470.00410.00450.004580,500
May 19, 20200.00450.00450.00400.00450.00454,009,944
May 18, 20200.00450.00500.00450.00450.0045619,404
May 15, 20200.00520.00520.00420.00500.0050965,435
May 14, 20200.00620.00620.00400.00550.00551,632,994
May 13, 20200.00660.00720.00480.00570.00576,558,270
May 12, 20200.00430.00670.00430.00570.005724,667,121
May 11, 20200.00430.00440.00340.00340.0034990,513
May 08, 20200.00400.00410.00400.00410.00419,302
May 07, 20200.00340.00430.00340.00430.0043125,000
May 06, 20200.00370.00440.00370.00440.0044821,053
May 05, 20200.00370.00440.00370.00440.0044379,609
May 04, 20200.00340.00340.00340.00340.0034500,000
May 01, 20200.00370.00430.00360.00360.00361,117,614
Apr 30, 20200.00440.00440.00440.00440.0044113,636
Apr 29, 20200.00440.00440.00330.00400.00401,074,533
Apr 28, 20200.00380.00410.00380.00410.0041360,000
Apr 27, 20200.00380.00380.00310.00310.0031174,250
Apr 24, 20200.00360.00380.00360.00370.003755,000
Apr 23, 20200.00360.00360.00360.00360.0036-
Apr 22, 20200.00390.00400.00330.00360.003685,700
Apr 21, 20200.00340.00410.00340.00390.0039875,200
Apr 20, 20200.00360.00360.00360.00360.00366,000
Apr 17, 20200.00320.00340.00320.00330.0033148,000
Apr 16, 20200.00330.00330.00320.00330.0033217,400
Apr 15, 20200.00340.00340.00330.00330.003380,000
Apr 14, 20200.00320.00320.00300.00300.0030420,300
Apr 13, 20200.00350.00360.00260.00340.00342,244,950
Apr 09, 20200.00380.00380.00340.00340.0034258,250
Apr 08, 20200.00390.00390.00380.00380.0038352,050
Apr 07, 20200.00410.00440.00380.00380.0038311,724
Apr 06, 20200.00430.00430.00390.00390.0039201,000
Apr 03, 20200.00380.00410.00380.00380.0038214,362
Apr 02, 20200.00410.00410.00380.00410.0041162,355
Apr 01, 20200.00380.00460.00380.00390.0039532,700
Mar 31, 20200.00430.00430.00380.00380.0038123,894
Mar 30, 20200.00350.00380.00350.00380.003850,000
Mar 27, 20200.00450.00450.00300.00370.0037422,300
Mar 26, 20200.00460.00460.00380.00400.0040140,300
Mar 25, 20200.00490.00490.00280.00460.0046289,500
Mar 24, 20200.00370.00400.00280.00400.00401,120,401
Mar 23, 20200.00450.00450.00300.00430.0043580,000
Mar 20, 20200.00320.00460.00320.00460.0046265,500
Mar 19, 20200.00460.00460.00340.00340.0034212,100
Mar 18, 20200.00360.00460.00300.00460.00461,160,754
Mar 17, 20200.00350.00390.00350.00390.0039728,877
Mar 16, 20200.00400.00430.00300.00410.0041441,150
Mar 13, 20200.00400.00430.00380.00420.0042349,401
Mar 12, 20200.00440.00440.00210.00260.00263,058,738
Mar 11, 20200.00360.00450.00360.00450.004575,681
Mar 10, 20200.00450.00450.00450.00450.004526,944
Mar 09, 20200.00440.00450.00350.00430.0043966,764
Mar 06, 20200.00470.00470.00440.00440.004446,400
Mar 05, 20200.00460.00460.00440.00440.0044422,517
Mar 04, 20200.00370.00470.00370.00460.0046266,700
Mar 03, 20200.00420.00470.00360.00470.0047189,998
Mar 02, 20200.00360.00470.00360.00420.0042483,420
Feb 28, 20200.00410.00470.00370.00470.0047732,600
Feb 27, 20200.00430.00430.00390.00410.004157,558
Feb 26, 20200.00450.00450.00390.00390.0039353,153
Feb 25, 20200.00430.00450.00390.00450.0045624,741
Feb 24, 20200.00410.00410.00410.00410.0041-
Feb 21, 20200.00480.00480.00410.00410.0041800,899
Feb 20, 20200.00510.00510.00410.00460.0046665,183
Feb 19, 20200.00450.00480.00410.00480.00481,016,128
Feb 18, 20200.00410.00460.00400.00460.0046149,499
Feb 14, 20200.00480.00480.00400.00410.00414,205,052
Feb 13, 20200.00450.00490.00400.00480.00481,958,096
Feb 12, 20200.00490.00510.00450.00510.0051653,584
Feb 11, 20200.00520.00520.00460.00490.0049772,923
Feb 10, 20200.00530.00530.00490.00530.0053304,480
Feb 07, 20200.00510.00540.00470.00520.0052428,203
Feb 06, 20200.00500.00540.00490.00520.0052716,350
Feb 05, 20200.00550.00560.00490.00520.00521,818,800
Feb 04, 20200.00540.00560.00500.00550.00551,118,950
Feb 03, 20200.00430.00560.00420.00500.00501,545,622
Jan 31, 20200.00490.00550.00430.00480.00483,054,100
Jan 30, 20200.00550.00550.00480.00550.0055784,286
Jan 29, 20200.00530.00530.00490.00520.0052428,352
Jan 28, 20200.00520.00580.00450.00530.00532,433,554
Jan 27, 20200.00590.00590.00470.00590.00592,609,462
Jan 24, 20200.00600.00630.00550.00580.00581,889,004
Jan 23, 20200.00630.00630.00570.00600.0060749,329
Jan 22, 20200.00610.00610.00600.00610.0061552,833
Jan 21, 20200.00650.00670.00620.00620.0062251,505
Jan 17, 20200.00680.00680.00610.00670.0067398,000
Jan 16, 20200.00600.00690.00590.00670.00671,971,326
Jan 15, 20200.00640.00640.00550.00580.00582,498,664
Jan 14, 20200.00670.00670.00600.00600.00603,931,271
Jan 13, 20200.00650.00700.00640.00700.00701,804,100
Jan 10, 20200.00760.00760.00690.00690.0069469,669
Jan 09, 20200.00700.00770.00670.00770.00774,708,112
Jan 08, 20200.00670.00710.00630.00680.0068829,067
Jan 07, 20200.00730.00740.00650.00730.0073201,714
Jan 06, 20200.00790.00790.00640.00730.0073603,695
Jan 03, 20200.00740.00740.00680.00740.0074347,050
Jan 02, 20200.00690.00740.00680.00740.0074424,567
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...