Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Vortex Energy Corp. (VTECD)

Compare
0.2597
-0.0162
(-5.87%)
At close: April 10 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.50000.50000.25970.25970.259715,140
Apr 9, 20250.31770.42250.31770.42250.42251,240
Apr 8, 20250.24670.26000.24670.24980.24981,744
Apr 7, 20250.25260.25260.25260.25260.2526305
Apr 4, 20250.17000.35000.17000.35000.35002,656
Apr 3, 20250.45000.45000.21000.22000.220025,072
Apr 2, 20251.04002.10000.35600.42650.426567,462
Apr 1, 2025 1:10 Stock Splits
Apr 1, 20250.05800.07040.03780.03780.037861,922
Mar 31, 20250.48950.50000.47100.50000.5000970
Mar 28, 20250.53500.53500.53500.53500.535091
Mar 27, 20250.47500.52000.45550.52000.52003,751
Mar 26, 20250.41300.55000.41000.47500.47501,191
Mar 25, 20250.49000.50000.40000.40000.40006,725
Mar 24, 20250.42000.47000.42000.47000.47001,656
Mar 21, 20250.50000.51620.44000.51620.51623,606
Mar 20, 20250.48800.53000.47100.53000.53004,976
Mar 19, 20250.50000.55400.50000.50400.50408,200
Mar 18, 20250.50940.51250.45000.48550.4855797
Mar 17, 20250.47000.53500.47000.53500.5350535
Mar 14, 20250.48800.57600.48800.55300.5530213
Mar 13, 20250.57700.63100.48800.58900.58907,861
Mar 12, 20250.77200.77200.53620.53620.5362135
Mar 11, 20250.52700.65900.50000.63200.63202,398
Mar 10, 20250.77200.77200.53000.55800.55802,081
Mar 7, 20250.68600.75000.58700.58700.5870390
Mar 6, 20250.58600.75000.58600.67800.67803,102
Mar 5, 20250.65700.67000.62500.67000.67003,830
Mar 4, 20250.70000.70000.61600.68750.68754,272
Mar 3, 20250.53000.70000.53000.57000.5700778
Feb 28, 20250.70000.70000.60000.65500.65502,847
Feb 27, 20250.87000.89000.65100.68300.683020,251
Feb 26, 20250.66500.97950.61300.94500.945025,480
Feb 25, 20250.48700.72000.48700.72000.720027,491
Feb 24, 20250.45000.48700.44000.48700.487012,005
Feb 21, 20250.37600.43200.37000.43200.43201,145
Feb 20, 20250.34400.37600.34400.37600.376070
Feb 19, 20250.35300.40000.34280.34400.344013,956
Feb 18, 20250.43200.43200.33280.36000.360020,687
Feb 14, 20250.33400.33480.32800.33480.3348560
Feb 13, 20250.33400.34000.33400.34000.34002,669
Feb 12, 20250.32680.33400.32400.33400.33403,569
Feb 11, 20250.28000.30980.28000.30460.3046384
Feb 10, 20250.30370.30370.28810.29900.29902,398
Feb 7, 20250.28000.30900.28000.30000.30001,825
Feb 6, 20250.33000.33000.30370.30370.3037367
Feb 5, 20250.30000.39100.30000.31100.31101,216
Feb 4, 20250.34920.34920.30000.30000.30002,220
Feb 3, 20250.34800.39360.31100.34600.346010,143
Jan 31, 20250.36000.42100.33600.34000.340025,091
Jan 30, 20250.31000.36000.31000.36000.360013,817
Jan 29, 20250.35800.39600.31000.34900.34903,138
Jan 28, 20250.31900.31900.31900.31900.3190155
Jan 27, 20250.30000.37500.30000.33300.33301,285
Jan 24, 20250.30000.36250.30000.31500.31507,201
Jan 23, 20250.30800.34400.30800.33200.3320848
Jan 22, 20250.31200.33500.30000.30000.30003,206
Jan 21, 20250.27200.35000.27200.31250.31253,748
Jan 17, 20250.37000.37000.27100.35000.35004,214
Jan 16, 20250.30000.33500.30000.30000.30002,745
Jan 15, 20250.31500.37000.26850.31400.31405,109
Jan 14, 20250.30000.32800.26750.32800.328014,177
Jan 13, 20250.30000.31000.30000.30000.300017,114
Jan 10, 20250.30800.35000.30700.30700.30709,636
Jan 8, 20250.36800.40000.32200.32500.32502,422
Jan 7, 20250.31000.34900.31000.33300.33304,663
Jan 6, 20250.36350.36350.33000.35000.35005,336
Jan 3, 20250.33850.39560.33850.33850.3385480
Jan 2, 20250.32500.38600.30900.32550.325511,176
Dec 31, 20240.22700.31000.22700.27900.27902,604
Dec 30, 20240.30000.32520.22000.29450.294540,510
Dec 27, 20240.31600.31800.30000.31800.318010,203
Dec 26, 20240.30000.32200.30000.31000.31003,674
Dec 24, 20240.30000.34700.30000.32200.32201,760
Dec 23, 20240.34800.34800.32000.34700.34706,714
Dec 20, 20240.31000.32760.31000.32760.32761,805
Dec 19, 20240.32000.32700.30000.30000.300045,233
Dec 18, 20240.30500.32000.30500.31500.315016,693
Dec 17, 20240.30500.31550.30500.31550.31553,867
Dec 16, 20240.30900.35000.30900.31600.31606,422
Dec 13, 20240.35000.39000.33350.35000.35003,865
Dec 12, 20240.35000.37120.35000.36560.36561,843
Dec 11, 20240.37600.38900.35800.35800.35802,267
Dec 10, 20240.36500.38900.35900.35900.35903,510
Dec 9, 20240.34000.38900.34000.37900.37909,642
Dec 6, 20240.36000.38000.33180.34900.34903,524
Dec 5, 20240.42000.42000.35100.36000.360061,172
Dec 4, 20240.34300.42000.34300.35900.359010,985
Dec 3, 20240.37800.39600.34300.38000.38008,327
Dec 2, 20240.38000.42000.36000.38000.38002,952
Nov 29, 20240.28000.38000.28000.38000.38004,151
Nov 27, 20240.34900.39600.34900.38500.38502,540
Nov 26, 20240.39600.41000.36000.37750.37751,925
Nov 25, 20240.34300.42000.34300.40100.40105,127
Nov 22, 20240.44000.44000.41400.42000.4200697
Nov 21, 20240.40000.42300.40000.41700.41701,749
Nov 20, 20240.40000.44000.38000.40000.400015,528
Nov 19, 20240.40900.42000.40000.41700.4170796
Nov 18, 20240.40000.42000.40000.40000.4000716
Nov 15, 20240.43100.44200.40000.41550.415534,480
Nov 14, 20240.51900.51900.41600.41600.4160675
Nov 13, 20240.40700.42500.40000.41650.41652,493
Nov 12, 20240.45000.45000.40000.40000.40004,432
Nov 11, 20240.40000.42500.40000.42500.42502,380
Nov 8, 20240.41000.45500.40000.41000.410013,332
Nov 7, 20240.40500.47520.40500.42760.427618,335
Nov 6, 20240.45000.45000.40000.40500.40507,076
Nov 5, 20240.40000.47200.40000.43500.435026,708
Nov 4, 20240.55000.55250.43650.55000.550014,339
Nov 1, 20240.52660.55900.48000.50900.50906,353
Oct 31, 20240.60000.60000.55000.58100.581023,285
Oct 30, 20240.64500.68700.61600.61600.61602,580
Oct 29, 20240.58000.92000.58000.63350.63358,595
Oct 28, 20240.63400.76400.60000.76400.764010,582
Oct 25, 20240.92000.92000.67750.70000.700012,178
Oct 24, 20240.65400.79750.65400.69600.696028,655
Oct 23, 20240.79500.79500.67500.67500.6750143
Oct 22, 20240.92000.92000.68600.77950.77953,478
Oct 21, 20240.71600.80000.68100.80000.8000338
Oct 18, 20240.78700.79200.70750.70750.7075667
Oct 17, 20240.69000.76800.69000.70400.7040716
Oct 16, 20240.71100.71100.71100.71100.7110515
Oct 15, 20240.79700.80000.62400.70600.70606,797
Oct 14, 20240.77050.81700.65000.65000.650011,604
Oct 11, 20240.64100.74300.64100.74250.7425573
Oct 10, 20240.74100.74100.70000.70000.7000312
Oct 9, 20240.76900.76900.69920.76900.76903,414
Oct 8, 20240.69100.70000.64900.70000.7000724
Oct 7, 20240.64400.79660.64400.68800.6880923
Oct 4, 20240.67900.75600.67900.69250.69253,697
Oct 3, 20240.72150.72150.69500.69500.695012,606
Oct 2, 20240.80000.90000.75100.75100.75102,240
Oct 1, 20240.75101.00000.75100.78550.78557,312
Sep 30, 20241.00001.00000.76300.82500.82502,918
Sep 27, 20240.87500.91300.80000.82850.8285513
Sep 26, 20240.90000.90000.80000.86100.86102,521
Sep 25, 20241.00001.00000.76000.80400.8040937
Sep 24, 20240.85001.00000.78000.92000.92003,336
Sep 23, 20241.10001.10000.77200.77200.77201,056
Sep 20, 20240.81300.85300.78400.81800.81805,997
Sep 19, 20240.86250.96850.82800.82800.82801,611
Sep 18, 20240.96150.96150.82800.82800.8280984
Sep 17, 20241.41401.41400.82800.95600.95601,697
Sep 16, 20240.90100.97700.82900.82900.82904,913
Sep 13, 20240.92001.00000.92000.96600.96601,463
Sep 12, 20241.00221.02401.00221.02401.0240358
Sep 11, 20240.91901.07600.91901.05701.05703,983
Sep 10, 20241.20701.22900.95500.95500.95503,385
Sep 9, 20241.00001.02401.00001.00001.000011,015
Sep 6, 20241.00001.04101.00001.00001.00001,921
Sep 5, 20241.00001.03181.00001.00001.00004,643
Sep 4, 20241.00001.07701.00001.00001.00002,053
Sep 3, 20241.20001.20001.03751.03751.0375610
Aug 30, 20241.07401.09941.05001.08001.08001,273
Aug 29, 20241.08501.12001.08501.12001.1200350
Aug 28, 20241.10001.12601.07601.07601.07603,880
Aug 27, 20241.02601.09501.00001.07601.0760944
Aug 26, 20241.41401.41401.02601.02601.02601,218
Aug 23, 20241.09991.14341.06701.12001.12001,726
Aug 22, 20241.00001.16201.00001.05901.0590792
Aug 21, 20241.23301.23301.20001.20001.20003,314
Aug 20, 20241.17501.17501.00001.09501.095010,774
Aug 19, 20241.17501.22001.17501.20001.2000719
Aug 16, 20241.30001.30001.17501.28491.28494,039
Aug 15, 20241.26401.26401.26401.26401.2640311
Aug 14, 20241.29801.29801.17801.17801.1780928
Aug 13, 20241.20001.29961.00001.29961.29963,518
Aug 12, 20241.27011.27801.00001.18801.18801,091
Aug 9, 20241.28101.34001.11021.25601.25601,002
Aug 8, 20241.35001.40751.10901.24061.24062,030
Aug 7, 20241.31901.40001.30001.30501.3050244
Aug 6, 20241.27501.39801.25101.31801.31808,498
Aug 5, 20241.20001.40501.00001.40501.40505,012
Aug 2, 20241.45791.50001.25001.26401.26402,136
Aug 1, 20241.40001.42451.40001.40001.4000676
Jul 31, 20241.65001.65001.40001.40901.40903,341
Jul 30, 20241.50001.52301.35001.39551.39552,300
Jul 29, 20241.40001.60901.40001.51001.51001,001
Jul 26, 20241.40001.50001.40001.45001.4500675
Jul 25, 20241.40001.50001.40001.44701.44701,011
Jul 24, 20241.44201.44201.40001.40001.4000698
Jul 23, 20241.50001.50001.40001.50001.50001,117
Jul 22, 20241.40001.50001.36001.45051.45052,540
Jul 19, 20241.40001.50001.40001.45001.4500473
Jul 18, 20241.47501.47501.45001.45001.450089
Jul 17, 20241.43301.47001.43301.45101.451052
Jul 16, 20241.40001.49201.40001.47001.47001,134
Jul 15, 20241.40001.52501.40001.50001.50002,044
Jul 12, 20241.40001.49801.40001.40801.40801,284
Jul 11, 20241.68001.68001.40101.42101.42102,691
Jul 10, 20241.69591.69591.44401.44401.4440198
Jul 9, 20241.80001.80001.40001.50001.5000926
Jul 8, 20241.52001.54901.40001.54401.54401,313
Jul 5, 20241.50001.52041.50001.50001.50001,222
Jul 3, 20241.56501.56501.40001.52501.52502,045
Jul 2, 20241.55001.80001.40001.50001.50003,852
Jul 1, 20241.35201.55001.35201.47491.47492,988
Jun 28, 20241.54001.69561.45201.45201.4520298
Jun 27, 20241.48301.55701.46601.55701.55701,500
Jun 26, 20241.80001.80001.50601.51751.5175279
Jun 25, 20241.55401.55401.50001.50001.5000232
Jun 24, 20241.56001.75001.52601.52601.5260872
Jun 21, 20241.64101.80001.36001.67601.676026,901
Jun 20, 20241.62501.76001.60001.62001.62001,203
Jun 18, 20241.65001.68501.62301.62301.62302,170
Jun 17, 20241.65861.80001.63101.65761.65762,922
Jun 14, 20241.70001.70001.62401.69311.6931509
Jun 13, 20241.73791.77001.69201.69201.6920295
Jun 12, 20241.57501.90001.57501.75501.75501,409
Jun 11, 20241.70001.80001.70001.77801.7780612
Jun 10, 20241.57501.80301.57501.68901.6890501
Jun 7, 20241.80001.80001.62501.70001.70001,634
Jun 6, 20241.88751.95701.65501.80151.801521,653
Jun 5, 20241.55001.90601.55001.90601.9060831
Jun 4, 20241.45101.51101.45101.51101.5110318
Jun 3, 20241.50001.63001.50001.61801.6180708
May 31, 20242.30002.30001.45001.55401.55401,102
May 30, 20241.52951.62601.52951.62601.6260449
May 29, 20241.60051.67751.57351.58701.5870279
May 28, 20241.50001.56671.50001.55201.5520803
May 24, 20241.59401.59401.52901.55701.55701,265
May 23, 20241.65001.65001.39201.51001.51001,538
May 22, 20241.45001.56201.45001.50101.50101,359
May 21, 20242.30402.30401.45901.48301.48303,062
May 20, 20241.60002.40001.60002.20002.20005,833
May 17, 20241.51001.55301.45701.50001.50002,277
May 16, 20241.50001.51001.50001.51001.5100790
May 15, 20241.38001.51001.38001.49301.4930956
May 14, 20241.78801.78801.47701.51001.51004,100
May 13, 20241.38001.56001.35501.50001.50003,642
May 10, 20241.55901.55901.46751.48181.4818150
May 9, 20241.53401.53401.53401.53401.5340-
May 8, 20241.37001.54151.37001.53401.53401,912
May 7, 20241.13101.45551.13101.43001.4300247
May 6, 20241.53371.77501.40001.50001.50005,669
May 3, 20241.20001.58901.12201.54001.54001,807
May 2, 20241.41001.44001.38501.44001.44002,530
May 1, 20241.28401.43101.28401.36001.3600868
Apr 30, 20241.55301.55301.20001.45801.4580358
Apr 29, 20241.50001.50001.40001.40001.40001,446
Apr 26, 20241.51301.55801.49401.49401.49401,880
Apr 25, 20241.59101.60001.40001.54701.5470447
Apr 24, 20241.60001.61001.57801.57801.5780291
Apr 23, 20241.60001.60701.54001.58551.58551,055
Apr 22, 20241.60001.60651.60001.60651.6065219
Apr 19, 20241.15601.71801.06001.60001.60002,750
Apr 18, 20241.15601.71501.15601.71201.71201,466
Apr 17, 20241.70502.32501.60001.66651.66652,658
Apr 16, 20241.60001.80001.15601.70501.7050552
Apr 15, 20241.35201.80001.35201.63101.6310883
Apr 12, 20241.40001.70001.40001.70001.70001,155
Apr 11, 20241.35301.72301.35201.70001.70003,851