U.S. Markets close in 26 mins

VirtualArmour International Inc. (VTLR)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0660+0.0016 (+2.48%)
As of 2:52PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20210.06600.07080.06120.06600.0660104,725
Jun 11, 2021------
Jun 10, 2021------
Jun 09, 2021------
Jun 08, 2021------
Jun 07, 2021------
Jun 04, 2021------
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
Mar 08, 20210.10000.11180.10000.10000.1000358,515
Mar 05, 20210.12000.12000.09340.10000.1000414,481
Mar 04, 20210.12900.12900.09700.11220.1122484,926
Mar 03, 20210.12910.13650.12390.12900.129069,616
Mar 02, 20210.12000.13710.12000.13700.1370207,673
Mar 01, 20210.11010.14120.11000.13530.1353349,271
Feb 26, 20210.12200.12200.11860.11860.118660,960
Feb 25, 20210.14580.14580.12000.12150.1215217,584
Feb 24, 20210.11870.14570.11870.13150.1315234,113
Feb 23, 20210.15500.15830.12000.12010.1201594,731
Feb 22, 20210.17000.17010.16000.16010.1601251,084
Feb 19, 20210.17640.19840.16010.16980.1698453,622
Feb 18, 20210.19960.19960.15920.16670.1667584,991
Feb 17, 20210.22760.22770.15440.17710.17711,689,803
Feb 16, 20210.27010.27010.21000.23160.23161,481,376
Feb 12, 20210.28490.29000.20000.25500.25502,602,624
Feb 11, 20210.31990.43000.23010.26180.26189,311,617
Feb 10, 20210.10950.27270.09710.22900.229010,352,577
Feb 09, 20210.09360.11000.09310.11000.1100111,987
Feb 08, 20210.10000.10000.09380.10000.10005,558
Feb 05, 20210.10990.10990.09290.09300.093034,630
Feb 04, 20210.08000.11000.08000.11000.110047,553
Feb 03, 20210.09990.10000.09500.10000.100041,750
Feb 02, 20210.10000.10000.09000.10000.100025,148
Feb 01, 20210.10000.11000.09510.11000.110065,895
Jan 29, 20210.11650.11650.09720.10000.100076,056
Jan 28, 20210.07910.11650.07420.11650.1165124,856
Jan 27, 20210.07360.09250.06620.08130.0813205,200
Jan 26, 20210.08000.08000.07350.08000.080026,525
Jan 25, 20210.07990.08000.07270.08000.0800141,863
Jan 22, 20210.07470.08000.07060.08000.080046,934
Jan 21, 20210.06500.08000.06200.07370.073724,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...