Other OTC - Delayed Quote USD

Vaso Corporation (VASO)

0.2700 +0.0131 (+5.11%)
At close: May 13 at 3:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 13, 2024 0.2700 0.2700 0.2500 0.2700 0.2700 225,200
May 10, 2024 0.2500 0.2600 0.2500 0.2600 0.2600 191,400
May 9, 2024 0.2600 0.2600 0.2500 0.2500 0.2500 28,100
May 8, 2024 0.2600 0.2600 0.2500 0.2600 0.2600 24,400
May 7, 2024 0.2600 0.2700 0.2600 0.2600 0.2600 11,000
May 6, 2024 0.2600 0.2700 0.2500 0.2500 0.2500 60,500
May 3, 2024 0.2600 0.2600 0.2500 0.2600 0.2600 44,800
May 2, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 36,200
May 1, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 24,100
Apr 30, 2024 0.2600 0.2800 0.2600 0.2800 0.2800 11,000
Apr 29, 2024 0.2700 0.2800 0.2400 0.2800 0.2800 87,500
Apr 26, 2024 0.2800 0.2800 0.2600 0.2800 0.2800 24,300
Apr 25, 2024 0.2700 0.2800 0.2600 0.2800 0.2800 27,800
Apr 24, 2024 0.2900 0.2900 0.2700 0.2700 0.2700 37,200
Apr 23, 2024 0.2900 0.2900 0.2800 0.2900 0.2900 23,300
Apr 22, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 24,600
Apr 19, 2024 0.2900 0.2900 0.2700 0.2900 0.2900 123,300
Apr 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 34,900
Apr 17, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 27,600
Apr 16, 2024 0.2700 0.3200 0.2600 0.3100 0.3100 256,800
Apr 15, 2024 0.2500 0.2800 0.2500 0.2700 0.2700 300,300
Apr 12, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 152,900
Apr 11, 2024 0.2700 0.2800 0.2700 0.2700 0.2700 53,300
Apr 10, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 83,000
Apr 9, 2024 0.2500 0.2800 0.2500 0.2800 0.2800 41,000
Apr 8, 2024 0.2900 0.2900 0.2700 0.2700 0.2700 104,100
Apr 5, 2024 0.2900 0.2900 0.2700 0.2800 0.2800 106,100
Apr 4, 2024 0.2900 0.3000 0.2800 0.2900 0.2900 65,800
Apr 3, 2024 0.2800 0.2900 0.2800 0.2900 0.2900 18,400
Apr 2, 2024 0.3000 0.3200 0.2700 0.2900 0.2900 451,100
Apr 1, 2024 0.3100 0.3100 0.3000 0.3100 0.3100 85,600
Mar 28, 2024 0.3000 0.3100 0.3000 0.3000 0.3000 74,700
Mar 27, 2024 0.3000 0.3100 0.3000 0.3000 0.3000 23,000
Mar 26, 2024 0.3000 0.3100 0.3000 0.3000 0.3000 88,700
Mar 25, 2024 0.3100 0.3100 0.2900 0.3000 0.3000 69,000
Mar 22, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 194,600
Mar 21, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 110,100
Mar 20, 2024 0.3000 0.3100 0.3000 0.3000 0.3000 106,600
Mar 19, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 116,600
Mar 18, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 6,400
Mar 15, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 22,900
Mar 14, 2024 0.3000 0.3100 0.3000 0.3000 0.3000 22,100
Mar 13, 2024 0.3100 0.3200 0.3000 0.3000 0.3000 41,500
Mar 12, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 181,100
Mar 11, 2024 0.2700 0.3200 0.2700 0.3200 0.3200 121,400
Mar 8, 2024 0.2900 0.2900 0.2700 0.2900 0.2900 49,000
Mar 7, 2024 0.2800 0.2900 0.2800 0.2900 0.2900 140,300
Mar 6, 2024 0.3000 0.3000 0.2700 0.2800 0.2800 120,800
Mar 5, 2024 0.2700 0.2900 0.2300 0.2900 0.2900 326,200
Mar 4, 2024 0.2800 0.2800 0.2600 0.2700 0.2700 314,800
Mar 1, 2024 0.3000 0.3000 0.2700 0.2800 0.2800 794,400
Feb 29, 2024 0.3000 0.3000 0.2900 0.3000 0.3000 194,900
Feb 28, 2024 0.3100 0.3100 0.3000 0.3100 0.3100 124,400
Feb 27, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 9,600
Feb 26, 2024 0.3100 0.3200 0.3000 0.3100 0.3100 155,700
Feb 23, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 45,400
Feb 22, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 75,300
Feb 21, 2024 0.3200 0.3200 0.3000 0.3200 0.3200 122,600
Feb 20, 2024 0.3100 0.3300 0.3000 0.3100 0.3100 202,400
Feb 16, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 26,400
Feb 15, 2024 0.3100 0.3100 0.2900 0.3000 0.3000 200,500
Feb 14, 2024 0.3000 0.3100 0.2900 0.3100 0.3100 116,200
Feb 13, 2024 0.3300 0.3300 0.3000 0.3100 0.3100 543,600
Feb 12, 2024 0.3300 0.3400 0.3200 0.3300 0.3300 476,700
Feb 9, 2024 0.3100 0.3400 0.3100 0.3200 0.3200 535,200
Feb 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 41,900
Feb 7, 2024 0.3000 0.3100 0.2900 0.3000 0.3000 64,400
Feb 6, 2024 0.2900 0.3000 0.2800 0.2900 0.2900 182,900
Feb 5, 2024 0.2800 0.3000 0.2800 0.2900 0.2900 6,800
Feb 2, 2024 0.2900 0.3000 0.2800 0.3000 0.3000 179,900
Feb 1, 2024 0.2800 0.2800 0.2700 0.2800 0.2800 102,400
Jan 31, 2024 0.2800 0.2800 0.2600 0.2800 0.2800 20,400
Jan 30, 2024 0.2800 0.2800 0.2600 0.2800 0.2800 43,300
Jan 29, 2024 0.2800 0.2900 0.2800 0.2800 0.2800 30,000
Jan 26, 2024 0.2700 0.2900 0.2700 0.2900 0.2900 71,800
Jan 25, 2024 0.2800 0.2800 0.2600 0.2800 0.2800 103,000
Jan 24, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 7,700
Jan 23, 2024 0.2900 0.3000 0.2800 0.2800 0.2800 45,600
Jan 22, 2024 0.2900 0.3100 0.2800 0.2900 0.2900 86,100
Jan 19, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 11,200
Jan 18, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 11,300
Jan 17, 2024 0.2900 0.3000 0.2900 0.3000 0.3000 64,000
Jan 16, 2024 0.2900 0.3000 0.2800 0.3000 0.3000 118,800
Jan 12, 2024 0.3000 0.3000 0.2800 0.3000 0.3000 236,000
Jan 11, 2024 0.2900 0.3100 0.2900 0.3000 0.3000 37,500
Jan 10, 2024 0.2900 0.3100 0.2800 0.2900 0.2900 46,600
Jan 9, 2024 0.2800 0.3000 0.2800 0.2900 0.2900 115,800
Jan 8, 2024 0.3000 0.3000 0.2700 0.3000 0.3000 112,700
Jan 5, 2024 0.2800 0.3000 0.2800 0.2900 0.2900 47,100
Jan 4, 2024 0.2800 0.2800 0.2700 0.2800 0.2800 75,300
Jan 3, 2024 0.3100 0.3100 0.2800 0.2800 0.2800 62,900
Jan 2, 2024 0.3100 0.3300 0.3000 0.3000 0.3000 29,200
Dec 29, 2023 0.3100 0.3400 0.3000 0.3100 0.3100 375,500
Dec 28, 2023 0.3300 0.3300 0.2900 0.3000 0.3000 61,500
Dec 27, 2023 0.2800 0.3100 0.2800 0.3000 0.3000 135,300
Dec 26, 2023 0.2900 0.3000 0.2700 0.3000 0.3000 174,900
Dec 22, 2023 0.3000 0.3000 0.2800 0.2900 0.2900 113,000
Dec 21, 2023 0.3000 0.3000 0.2800 0.3000 0.3000 86,200
Dec 20, 2023 0.2700 0.3000 0.2700 0.3000 0.3000 52,900
Dec 19, 2023 0.2900 0.2900 0.2700 0.2800 0.2800 70,800
Dec 18, 2023 0.2900 0.2900 0.2700 0.2900 0.2900 179,700
Dec 15, 2023 0.3000 0.3000 0.2700 0.2800 0.2800 112,400
Dec 14, 2023 0.2900 0.3000 0.2800 0.3000 0.3000 148,700
Dec 13, 2023 0.3000 0.3100 0.2800 0.2900 0.2900 377,200
Dec 12, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 123,400
Dec 11, 2023 0.3100 0.3300 0.2700 0.3000 0.3000 561,300
Dec 8, 2023 0.3000 0.3500 0.2600 0.3200 0.3200 2,805,600
Dec 7, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 10,200
Dec 6, 2023 0.2100 0.2100 0.1900 0.2000 0.2000 217,300
Dec 5, 2023 0.2200 0.2400 0.2000 0.2100 0.2100 53,600
Dec 4, 2023 0.2100 0.2300 0.2000 0.2200 0.2200 90,400
Dec 1, 2023 0.2300 0.2400 0.2100 0.2200 0.2200 263,900
Nov 30, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 39,000
Nov 29, 2023 0.2400 0.2400 0.2300 0.2400 0.2400 24,200
Nov 28, 2023 0.2500 0.2500 0.2200 0.2400 0.2400 125,600
Nov 27, 2023 0.2700 0.2700 0.2400 0.2400 0.2400 29,500
Nov 24, 2023 0.2500 0.2700 0.2400 0.2700 0.2700 13,700
Nov 22, 2023 0.2500 0.2700 0.2400 0.2700 0.2700 124,400
Nov 21, 2023 0.2200 0.2700 0.2200 0.2600 0.2600 74,900
Nov 20, 2023 0.2300 0.2400 0.2300 0.2300 0.2300 68,700
Nov 17, 2023 0.2600 0.2600 0.2200 0.2400 0.2400 29,200
Nov 16, 2023 0.2600 0.2600 0.2300 0.2400 0.2400 36,300
Nov 15, 2023 0.2300 0.2700 0.2300 0.2400 0.2400 119,300
Nov 14, 2023 0.3100 0.3100 0.2000 0.2600 0.2600 964,600
Nov 13, 2023 0.3300 0.3300 0.3100 0.3200 0.3200 29,300
Nov 10, 2023 0.3400 0.3400 0.3000 0.3400 0.3400 57,700
Nov 9, 2023 0.3300 0.3400 0.3200 0.3200 0.3200 2,500
Nov 8, 2023 0.3000 0.3400 0.3000 0.3400 0.3400 86,200
Nov 7, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 28,900
Nov 6, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 47,200
Nov 3, 2023 0.3000 0.3000 0.2900 0.3000 0.3000 75,400
Nov 2, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 16,900
Nov 1, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 21,600
Oct 31, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 44,600
Oct 30, 2023 0.3000 0.3000 0.2900 0.3000 0.3000 57,400
Oct 27, 2023 0.3000 0.3000 0.2900 0.3000 0.3000 181,400
Oct 26, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 56,700
Oct 25, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 59,400
Oct 24, 2023 0.3100 0.3200 0.3100 0.3100 0.3100 64,600
Oct 23, 2023 0.3400 0.3400 0.3000 0.3200 0.3200 164,300
Oct 20, 2023 0.3200 0.3400 0.3100 0.3400 0.3400 49,600
Oct 19, 2023 0.3300 0.3300 0.3100 0.3200 0.3200 29,900
Oct 18, 2023 0.3300 0.3400 0.3100 0.3100 0.3100 41,300
Oct 17, 2023 0.3300 0.3400 0.3200 0.3400 0.3400 81,700
Oct 16, 2023 0.3400 0.3400 0.3300 0.3400 0.3400 13,500
Oct 13, 2023 0.3400 0.3400 0.3100 0.3300 0.3300 33,000
Oct 12, 2023 0.3400 0.3400 0.3300 0.3400 0.3400 16,200
Oct 11, 2023 0.3300 0.3400 0.3200 0.3400 0.3400 165,300
Oct 10, 2023 0.3200 0.3400 0.3200 0.3400 0.3400 63,700
Oct 9, 2023 0.3300 0.3500 0.3000 0.3400 0.3400 102,100
Oct 6, 2023 0.3500 0.3500 0.3300 0.3500 0.3500 78,600
Oct 5, 2023 0.3300 0.3700 0.3300 0.3500 0.3500 51,100
Oct 4, 2023 0.3500 0.3600 0.3100 0.3500 0.3500 66,600
Oct 3, 2023 0.3500 0.3700 0.3300 0.3500 0.3500 206,400
Oct 2, 2023 0.3400 0.3500 0.3200 0.3500 0.3500 221,800
Sep 29, 2023 0.3300 0.3400 0.3000 0.3400 0.3400 262,500
Sep 28, 2023 0.3300 0.3400 0.3000 0.3300 0.3300 77,700
Sep 27, 2023 0.3400 0.3400 0.3200 0.3300 0.3300 396,300
Sep 26, 2023 0.3400 0.3500 0.3300 0.3400 0.3400 295,700
Sep 25, 2023 0.3400 0.3400 0.3300 0.3400 0.3400 36,100
Sep 22, 2023 0.3200 0.3500 0.3100 0.3400 0.3400 747,000
Sep 21, 2023 0.3100 0.3300 0.3100 0.3200 0.3200 403,500
Sep 20, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 775,100
Sep 19, 2023 0.3000 0.3100 0.2900 0.3100 0.3100 45,800
Sep 18, 2023 0.2900 0.3100 0.2900 0.3100 0.3100 56,700
Sep 15, 2023 0.2900 0.3000 0.2800 0.3000 0.3000 78,800
Sep 14, 2023 0.2900 0.3000 0.2800 0.3000 0.3000 75,300
Sep 13, 2023 0.3000 0.3000 0.2800 0.2800 0.2800 5,500
Sep 12, 2023 0.2900 0.3100 0.2800 0.2900 0.2900 215,700
Sep 11, 2023 0.2900 0.3000 0.2900 0.2900 0.2900 47,300
Sep 8, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 28,600
Sep 7, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 109,100
Sep 6, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 16,900
Sep 5, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 159,100
Sep 1, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 164,700
Aug 31, 2023 0.2900 0.3000 0.2900 0.2900 0.2900 206,000
Aug 30, 2023 0.3000 0.3000 0.2900 0.3000 0.3000 179,700
Aug 29, 2023 0.3000 0.3000 0.2900 0.3000 0.3000 12,100
Aug 28, 2023 0.2900 0.3100 0.2900 0.3000 0.3000 48,700
Aug 25, 2023 0.3000 0.3000 0.2900 0.3000 0.3000 43,700
Aug 24, 2023 0.3100 0.3100 0.3000 0.3100 0.3100 36,500
Aug 23, 2023 0.3200 0.3200 0.3000 0.3100 0.3100 41,800
Aug 22, 2023 0.3100 0.3100 0.3000 0.3100 0.3100 90,300
Aug 21, 2023 0.3100 0.3100 0.3000 0.3100 0.3100 27,500
Aug 18, 2023 0.3100 0.3100 0.3000 0.3100 0.3100 140,000
Aug 17, 2023 0.2900 0.3100 0.2900 0.3100 0.3100 587,000
Aug 16, 2023 0.2800 0.3200 0.2800 0.3000 0.3000 356,200
Aug 15, 2023 0.2900 0.3100 0.2900 0.3000 0.3000 154,700
Aug 14, 2023 0.2800 0.2900 0.2700 0.2900 0.2900 161,200
Aug 11, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 14,400
Aug 10, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 30,400
Aug 9, 2023 0.2800 0.2900 0.2700 0.2800 0.2800 37,100
Aug 8, 2023 0.2800 0.2800 0.2700 0.2800 0.2800 41,600
Aug 7, 2023 0.2800 0.2800 0.2700 0.2800 0.2800 6,700
Aug 4, 2023 0.2600 0.2800 0.2600 0.2800 0.2800 231,000
Aug 3, 2023 0.2700 0.2800 0.2600 0.2700 0.2700 27,800
Aug 2, 2023 0.2900 0.2900 0.2700 0.2800 0.2800 75,900
Aug 1, 2023 0.2900 0.2900 0.2600 0.2900 0.2900 36,500
Jul 31, 2023 0.2800 0.2900 0.2700 0.2800 0.2800 56,900
Jul 28, 2023 0.2800 0.2800 0.2700 0.2800 0.2800 50,500
Jul 27, 2023 0.2800 0.2800 0.2700 0.2800 0.2800 35,600
Jul 26, 2023 0.2800 0.2800 0.2700 0.2800 0.2800 11,800
Jul 25, 2023 0.2800 0.2800 0.2700 0.2800 0.2800 19,900
Jul 24, 2023 0.2700 0.2900 0.2600 0.2700 0.2700 46,000
Jul 21, 2023 0.3000 0.3000 0.2700 0.2700 0.2700 37,300
Jul 20, 2023 0.2900 0.2900 0.2800 0.2900 0.2900 31,000
Jul 19, 2023 0.2900 0.2900 0.2700 0.2900 0.2900 42,400
Jul 18, 2023 0.3000 0.3000 0.2700 0.2900 0.2900 283,600
Jul 17, 2023 0.2600 0.3000 0.2600 0.2900 0.2900 429,100
Jul 14, 2023 0.2700 0.2700 0.2600 0.2700 0.2700 252,300
Jul 13, 2023 0.2500 0.2700 0.2500 0.2600 0.2600 141,800
Jul 12, 2023 0.2500 0.2600 0.2400 0.2600 0.2600 157,100
Jul 11, 2023 0.2500 0.2500 0.2400 0.2500 0.2500 139,000
Jul 10, 2023 0.2500 0.2500 0.2400 0.2500 0.2500 84,000
Jul 7, 2023 0.2500 0.2600 0.2500 0.2500 0.2500 235,000
Jul 6, 2023 0.2500 0.2500 0.2400 0.2400 0.2400 14,600
Jul 5, 2023 0.2300 0.2500 0.2300 0.2500 0.2500 76,000
Jul 3, 2023 0.2300 0.2500 0.2300 0.2400 0.2400 63,600
Jun 30, 2023 0.2300 0.2500 0.2300 0.2500 0.2500 95,900
Jun 29, 2023 0.2500 0.2600 0.2300 0.2300 0.2300 331,500
Jun 28, 2023 0.2400 0.2600 0.2400 0.2600 0.2600 147,000
Jun 27, 2023 0.2200 0.2600 0.2200 0.2500 0.2500 302,900
Jun 26, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 37,900
Jun 23, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 31,400
Jun 22, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 3,200
Jun 21, 2023 0.2200 0.2300 0.2200 0.2200 0.2200 20,600
Jun 20, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 42,600
Jun 16, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 39,500
Jun 15, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 27,100
Jun 14, 2023 0.2300 0.2400 0.2300 0.2300 0.2300 33,600
Jun 13, 2023 0.2400 0.2400 0.2200 0.2300 0.2300 187,100
Jun 12, 2023 0.2200 0.2300 0.2200 0.2300 0.2300 103,200
Jun 9, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 5,400
Jun 8, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 1,600
Jun 7, 2023 0.2200 0.2300 0.2200 0.2200 0.2200 17,700
Jun 6, 2023 0.2300 0.2300 0.2200 0.2200 0.2200 53,800
Jun 5, 2023 0.2300 0.2300 0.2200 0.2200 0.2200 22,400
Jun 2, 2023 0.2200 0.2300 0.2200 0.2200 0.2200 34,800
Jun 1, 2023 0.2300 0.2300 0.2100 0.2100 0.2100 9,600
May 31, 2023 0.2300 0.2300 0.2100 0.2100 0.2100 8,200
May 30, 2023 0.2100 0.2300 0.2100 0.2200 0.2200 20,700
May 26, 2023 0.2100 0.2300 0.2100 0.2100 0.2100 60,900
May 25, 2023 0.2100 0.2200 0.2100 0.2100 0.2100 67,600
May 24, 2023 0.2300 0.2300 0.2100 0.2100 0.2100 108,100
May 23, 2023 0.2300 0.2300 0.2200 0.2200 0.2200 166,400
May 22, 2023 0.2400 0.2400 0.2200 0.2200 0.2200 6,600
May 19, 2023 0.2100 0.2300 0.2100 0.2200 0.2200 79,400
May 18, 2023 0.2200 0.2300 0.2100 0.2100 0.2100 49,500
May 17, 2023 0.2300 0.2300 0.2100 0.2200 0.2200 134,300
May 16, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 126,400
May 15, 2023 0.2400 0.2400 0.2300 0.2400 0.2400 28,600

Related Tickers

OPRX OptimizeRx Corporation
10.54
-2.50%
 
AUGX Augmedix, Inc.
2.3400
+5.17%
 
OWLT Owlet, Inc.
4.0000
-4.08%
 
KSI.TO kneat.com, inc.
4.2300
-3.86%
 
6Q1.F Omda AS
2.8600
+0.70%
 
CODE.OL CodeLab Capital AS
0.5600
-6.67%
 
COGZF Cogstate Limited
0.8300
-4.60%
 
BMT.AX Beamtree Holdings Limited
0.2400
-2.04%
 
CCLD CareCloud, Inc.
2.3200
+84.13%
 
PBSV Pharma-Bio Serv, Inc.
0.7498
-0.03%