Virtualarmor (QB) Historical Data - VTLR

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Virtualarmor International Inc (QB) VTLR OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0049 9.8% 0.0549 0.0549 0.0549 0.0549 0.05 16:21:06
more quote information »

VTLR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0290.05490.0250.046634435,5230.025989.31%
1 Month0.04550.08980.01970.043686618,8310.009420.66%
3 Months0.040.08990.01970.043878916,4620.014937.25%
6 Months0.060.090.01970.047707119,600-0.0051-8.5%
1 Year0.200.210.01970.108283726,846-0.1451-72.55%
3 Years0.280.700.01970.168705132,496-0.2251-80.39%
5 Years0.280.700.01970.168705132,496-0.2251-80.39%

VTLR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 0.0549 0.0049 9.8% 0.0549 0.0549 0.0549 1,000
Mar 26 2020 0.05 -0.0049 -8.93% 0.0549 0.0549 0.03 6,600
Mar 25 2020 0.0549 0.005 10.02% 0.0449 0.0549 0.03 40,400
Mar 24 2020 0.0499 0.01293 34.96% 0.0345 0.0499 0.025 70,814
Mar 23 2020 0.036975 0.00698 23.25% 0.03 0.039 0.03 58,400
Mar 20 2020 0.03 0.001 3.45% 0.029 0.03 0.029 1,400
Mar 19 2020 0.029 0.00 0.0% 0.029 0.029 0.029 0
Mar 18 2020 0.029 0.001 3.57% 0.029 0.0318 0.0246 31,623
Mar 17 2020 0.028 -0.011 -28.21% 0.028 0.028 0.028 400
Mar 16 2020 0.039 0.0193 97.97% 0.039 0.039 0.039 1,000
Mar 13 2020 0.0197 -0.0103 -34.33% 0.0197 0.0197 0.0197 995
Mar 12 2020 0.03 0.00 0.0% 0.03 0.03 0.03 15,000
Mar 11 2020 0.03 -0.001 -3.23% 0.0302 0.0302 0.03 10,200
Mar 10 2020 0.031 0.0008 2.65% 0.0302 0.031 0.0302 7,000
Mar 09 2020 0.0302 -0.009 -22.96% 0.0302 0.0302 0.0302 2,000
Mar 06 2020 0.0392 0.0091 30.23% 0.045 0.045 0.0392 22,325
Mar 05 2020 0.0301 -0.0289 -48.98% 0.0341 0.0507 0.0301 44,550
Mar 04 2020 0.059 -0.016 -21.33% 0.045 0.069 0.044 16,450
Mar 03 2020 0.075 -0.0049 -6.13% 0.0798 0.0799 0.042 19,975
Mar 02 2020 0.0799 0.0244 43.96% 0.0778 0.0898 0.06 6,650
Feb 28 2020 0.0555 0.0086 18.34% 0.0455 0.0555 0.0455 2,000
See More Historical Prices »
Your Recent History
USOTC
VTLR
Virtualarm..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200328 15:50:39