Advertisement
Advertisement
U.S. markets open in 8 hours 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Voxtur Analytics Corp. (VXTRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3604+0.0265 (+7.94%)
At close: 03:38PM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20220.36150.37000.35500.36040.360443,992
Sep 26, 20220.38590.38590.33390.33390.3339484,517
Sep 23, 20220.38600.39800.37350.37350.3735288,695
Sep 22, 20220.39000.40280.38520.38600.3860342,371
Sep 21, 20220.40350.40500.38000.38000.3800326,425
Sep 20, 20220.39000.40410.38980.40370.403766,392
Sep 19, 20220.40270.40990.39900.40990.409978,643
Sep 16, 20220.40990.41510.38420.39000.3900233,206
Sep 15, 20220.46700.46700.40030.40800.408081,648
Sep 14, 20220.40960.42220.39530.40750.4075297,277
Sep 13, 20220.40910.43300.39850.40380.4038279,864
Sep 12, 20220.42600.42600.40040.41150.4115236,135
Sep 09, 20220.40640.40650.39000.39000.3900342,104
Sep 08, 20220.38400.40150.38370.39450.3945126,428
Sep 07, 20220.40100.40690.38000.38320.3832175,236
Sep 06, 20220.41800.41900.39000.39020.3902105,211
Sep 02, 20220.39120.41680.38000.41430.4143602,927
Sep 01, 20220.41050.41670.38270.38640.3864211,726
Aug 31, 20220.44760.44900.41960.42000.420077,846
Aug 30, 20220.41860.45070.39090.45000.450093,921
Aug 29, 20220.43270.43580.41000.42000.4200303,049
Aug 26, 20220.45660.46000.42000.43340.4334216,006
Aug 25, 20220.49210.49210.45880.45900.459052,640
Aug 24, 20220.43100.46640.43000.45220.4522100,347
Aug 23, 20220.45300.47070.43000.43000.4300256,965
Aug 22, 20220.44300.48310.43800.44810.4481309,169
Aug 19, 20220.43550.45880.43260.44220.442241,287
Aug 18, 20220.44200.45000.42950.45000.4500105,573
Aug 17, 20220.41910.42920.39740.42610.4261197,008
Aug 16, 20220.44650.44740.42020.42500.4250183,590
Aug 15, 20220.39340.43970.38720.43400.4340418,377
Aug 12, 20220.40480.41000.39500.39500.395052,686
Aug 11, 20220.41000.41900.39000.40240.402470,029
Aug 10, 20220.37500.42630.37500.39900.3990385,053
Aug 09, 20220.39240.39550.37690.38100.381079,369
Aug 08, 20220.40000.43000.39700.39700.3970313,804
Aug 05, 20220.42700.43000.38020.38820.3882458,897
Aug 04, 20220.47000.47740.43000.43000.4300177,873
Aug 03, 20220.46330.49000.45090.46400.4640628,169
Aug 02, 20220.40740.44850.39310.43500.4350229,915
Aug 01, 20220.41020.42340.39930.41000.4100108,274
Jul 29, 20220.36990.38590.35690.37740.377472,093
Jul 28, 20220.39790.39890.35890.36040.3604194,879
Jul 27, 20220.40000.40000.35330.38000.3800873,319
Jul 26, 20220.38000.38200.37000.37800.3780108,253
Jul 25, 20220.36530.37470.35110.36000.3600193,572
Jul 22, 20220.38890.39000.36750.36750.3675114,347
Jul 21, 20220.38810.40000.36900.36900.3690227,396
Jul 20, 20220.40000.40570.38450.39590.3959129,092
Jul 19, 20220.39440.41610.38510.38830.3883168,530
Jul 18, 20220.40780.42000.38540.39000.3900277,503
Jul 15, 20220.37960.39230.35470.39230.3923691,985
Jul 14, 20220.41000.41000.37000.37870.3787734,163
Jul 13, 20220.42580.43920.40100.41290.4129418,648
Jul 12, 20220.47000.48000.42990.43790.4379149,874
Jul 11, 20220.51990.51990.45410.46180.4618158,340
Jul 08, 20220.50000.50000.46150.46990.4699285,632
Jul 07, 20220.49640.51600.47000.47000.4700114,633
Jul 06, 20220.53110.53110.47640.47640.4764473,685
Jul 05, 20220.52830.52830.47920.52000.5200481,427
Jul 01, 20220.53000.55500.53000.55490.554942,203
Jun 30, 20220.56000.56000.54000.54000.540081,323
Jun 29, 20220.58000.59360.55000.55000.5500135,102
Jun 28, 20220.56220.56220.54350.55410.5541151,782
Jun 27, 20220.56000.57000.55710.55800.5580114,310
Jun 24, 20220.53580.56810.53190.56000.560080,490
Jun 23, 20220.55000.55000.48990.52470.5247225,119
Jun 22, 20220.59000.59000.54000.55000.5500120,939
Jun 21, 20220.59590.60000.57380.58080.5808146,922
Jun 17, 20220.54200.56750.50000.55500.5550230,592
Jun 16, 20220.59000.59000.54040.54520.5452265,491
Jun 15, 20220.63000.63000.57240.58170.5817112,558
Jun 14, 20220.63970.63970.57850.60000.6000286,370
Jun 13, 20220.65000.65970.60900.61000.6100335,204
Jun 10, 20220.66500.69270.64220.64240.6424324,110
Jun 09, 20220.73200.73200.67000.68860.688670,062
Jun 08, 20220.71350.71410.67110.67380.6738168,248
Jun 07, 20220.71800.72240.70000.71000.7100103,140
Jun 06, 20220.70000.72570.68000.71140.7114185,453
Jun 03, 20220.69000.70430.67300.67310.6731214,139
Jun 02, 20220.69330.70430.67210.69000.6900308,618
Jun 01, 20220.73000.73000.67800.69000.6900388,763
May 31, 20220.75970.76000.68020.71710.7171462,907
May 27, 20220.75850.77780.75000.75200.752029,383
May 26, 20220.77000.78600.73400.73400.7340129,048
May 25, 20220.75100.75860.71200.73500.7350362,802
May 24, 20220.78000.78600.73160.74340.7434124,260
May 23, 20220.74000.79100.74000.78550.785561,433
May 20, 20220.80000.82170.73950.74300.74301,135,229
May 19, 20220.79690.80000.77770.79260.7926151,118
May 18, 20220.88000.88000.77100.79690.7969178,922
May 17, 20220.82000.86000.82000.83520.8352219,777
May 16, 20220.80000.87420.80000.82000.820077,733
May 13, 20220.77500.85000.77500.85000.8500236,452
May 12, 20220.79000.79000.70430.73120.7312324,482
May 11, 20220.76570.85230.76260.78170.7817519,302
May 10, 20220.79000.82990.74250.76210.7621826,109
May 09, 20220.85500.88500.80000.80000.8000789,428
May 06, 20220.93400.95000.86890.88000.8800344,684
May 05, 20220.94640.94640.90000.91210.9121350,371
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement