U.S. Markets close in 3 hrs 7 mins

VirtualArmour International Inc. (VTLR)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0628+0.0001 (+0.16%)
As of 9:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 20210.06280.06280.06280.06280.06289,191
Jul 28, 20210.06220.07000.06220.06270.062713,700
Jul 27, 20210.08200.08200.06390.06400.0640153,547
Jul 26, 20210.08270.08270.06970.06970.06976,353
Jul 23, 20210.05990.08280.05990.07710.077176,793
Jul 22, 20210.06350.08280.06340.08280.0828221,956
Jul 21, 20210.04420.06390.04420.06390.0639142,830
Jul 20, 20210.06290.06290.06290.06290.0629-
Jul 19, 20210.06290.06290.06290.06290.0629-
Jul 16, 20210.06070.06290.06070.06290.0629101,538
Jul 15, 20210.06000.06200.05500.06020.0602548,663
Jul 14, 20210.06060.06090.05430.05640.0564441,078
Jul 13, 20210.06100.06100.05580.06040.0604291,939
Jul 12, 20210.06620.06620.05600.06030.0603367,402
Jul 09, 20210.07370.07370.06740.06740.067424,356
Jul 08, 20210.06270.07250.06270.06740.0674197,666
Jul 07, 20210.07450.07630.06440.06960.069670,740
Jul 06, 20210.06710.07240.06710.07240.072425,388
Jul 02, 20210.07000.07580.06870.07000.070028,880
Jul 01, 20210.07070.07790.07070.07790.077944,533
Jun 30, 20210.07010.07010.06820.07010.070147,679
Jun 29, 20210.07250.07710.07000.07000.070084,255
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20210.06610.08100.06610.07270.072768,838
Jun 18, 20210.08120.08120.07640.08000.080015,037
Jun 17, 20210.08860.08860.07680.07690.076935,770
Jun 16, 20210.09290.09790.08520.09430.0943140,162
Jun 15, 20210.08300.09450.08290.09300.0930403,762
Jun 14, 20210.06600.07080.06120.06600.0660104,725
Jun 11, 20210.06500.06650.06120.06440.064469,295
Jun 10, 20210.06660.06820.06660.06800.068076,432
Jun 09, 20210.07840.07840.06780.06810.068127,233
Jun 08, 20210.06280.07120.06280.07120.0712158,974
Jun 07, 20210.07000.07160.06210.07130.0713115,736
Jun 04, 20210.06810.07510.06630.06630.066344,263
Jun 03, 20210.06160.07460.06160.07130.0713144,697
Jun 02, 20210.07580.08170.06530.07270.0727128,699
Jun 01, 20210.07000.07660.06630.07510.0751131,597
May 28, 20210.08000.08000.07000.07000.0700101,538
May 27, 20210.08610.08610.07570.07580.0758122,745
May 26, 20210.08620.08630.08620.08620.086231,700
May 25, 20210.06350.08650.06230.08650.0865362,781
May 24, 20210.06170.06690.06170.06690.06695,500
May 21, 20210.07990.07990.06350.06640.0664110,720
May 20, 20210.05660.06670.05660.06370.063797,166
May 19, 20210.06370.06370.05400.05540.055486,440
May 18, 20210.06010.06170.06010.06170.061739,720
May 17, 20210.06660.06660.06010.06020.0602136,513
May 14, 20210.06400.06650.06030.06610.0661105,121
May 13, 20210.06380.06380.06100.06100.061060,500
May 12, 20210.06600.07020.06100.06290.062999,448
May 11, 20210.07000.07550.06560.07050.0705167,529
May 10, 20210.07530.07870.07010.07870.078792,888
May 07, 20210.07270.08250.07270.07690.076951,025
May 06, 20210.07240.08500.07100.07100.0710219,219
May 05, 20210.06810.07430.06810.07130.071317,600
May 04, 20210.08020.08020.06430.06990.0699134,144
May 03, 20210.07500.07630.06530.06530.0653250,437
Apr 30, 20210.07950.07950.07270.07500.0750107,083
Apr 29, 20210.07810.07810.07000.07630.0763156,770
Apr 28, 20210.06100.08000.06100.07810.0781123,858
Apr 27, 20210.08760.08760.07000.07210.072152,728
Apr 26, 20210.07320.07500.07320.07500.0750114,300
Apr 23, 20210.07000.07240.06290.06840.0684306,123
Apr 22, 20210.07130.07130.07010.07010.070166,890
Apr 21, 20210.07060.07130.07000.07060.070678,870
Apr 20, 20210.07000.08020.07000.07650.076516,030
Apr 19, 20210.07120.08050.07000.07230.0723244,139
Apr 16, 20210.08760.08760.07000.07010.070185,747
Apr 15, 20210.07030.07810.07000.07810.0781132,504
Apr 14, 20210.07000.07670.07000.07670.076711,892
Apr 13, 20210.07640.07970.07120.07400.074041,750
Apr 12, 20210.07410.08530.07410.07800.078057,150
Apr 09, 20210.07010.08620.07010.07410.0741323,601
Apr 08, 20210.07850.08430.07850.07860.0786169,889
Apr 07, 20210.08610.08610.07470.08020.0802275,409
Apr 06, 20210.07050.08560.07050.08560.0856215,155
Apr 05, 20210.09340.09350.07490.08970.0897341,423
Apr 01, 20210.08070.09380.07830.09250.0925301,250
Mar 31, 20210.08800.09380.08560.09380.093828,730
Mar 30, 20210.08500.09390.08120.08960.089629,426
Mar 29, 20210.10730.10730.09130.09130.09132,010
Mar 26, 20210.10750.12000.08630.08630.0863377,921
Mar 25, 20210.08190.09230.08190.08990.089922,665
Mar 24, 20210.08460.08750.07600.07600.0760151,621
Mar 23, 20210.08780.09660.07940.08790.0879525,718
Mar 22, 20210.09970.09990.09000.09410.0941248,780
Mar 19, 20210.10980.11500.09980.10050.1005192,646
Mar 18, 20210.11490.11490.10200.10560.1056157,130
Mar 17, 20210.10400.11230.09760.10740.1074105,766
Mar 16, 20210.10660.11500.10020.10040.100470,473
Mar 15, 20210.12180.12180.09500.11000.1100108,526
Mar 12, 20210.09580.12000.09580.10850.1085210,640
Mar 11, 20210.09000.10000.08640.09750.0975233,831
Mar 10, 20210.09310.10110.09160.09610.0961138,242
Mar 09, 20210.10110.10110.09440.09510.0951126,292
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...