Viewbix Inc. (VBIX)
OTCMKTS
· Delayed Price · Currency is USD
1.040
0.00 (0.00%)
Jan 31, 2025, 3:00 PM EST
Viewbix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Feb 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 100 |
| Jan 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jan 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -7.96% | 523 |
| Jan 29, 2025 | 1.03 | 1.13 | 1.03 | 1.13 | 1.13 | -12.40% | 1,764 |
| Jan 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 27, 2025 | 1.29 | 1.35 | 1.29 | 1.29 | 1.29 | 1.57% | 4,850 |
| Jan 24, 2025 | 1.30 | 1.30 | 1.17 | 1.27 | 1.27 | - | 2,775 |
| Jan 23, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 6,444 |
| Jan 22, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 6,500 |
| Jan 21, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | - | 5,524 |
| Jan 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 16, 2025 | 1.29 | 1.30 | 1.16 | 1.30 | 1.30 | 4.00% | 5,300 |
| Jan 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5,424 |
| Jan 14, 2025 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 6,224 |
| Jan 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 5,711 |
| Jan 10, 2025 | 1.01 | 1.27 | 1.01 | 1.27 | 1.27 | 22.12% | 7,712 |
| Jan 8, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -16.87% | 1,250 |
| Jan 7, 2025 | 1.20 | 1.27 | 1.11 | 1.25 | 1.25 | 8.78% | 8,701 |
| Jan 6, 2025 | 1.21 | 1.36 | 1.15 | 1.15 | 1.15 | -8.00% | 10,386 |
| Jan 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 6,651 |
| Dec 31, 2024 | 1.22 | 1.30 | 1.22 | 1.28 | 1.28 | 4.92% | 7,600 |
| Dec 30, 2024 | 1.20 | 1.22 | 1.10 | 1.22 | 1.22 | -34.05% | 7,450 |
| Dec 27, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1 |
| Dec 26, 2024 | 1.65 | 1.85 | 1.65 | 1.85 | 1.85 | 15.63% | 548 |
| Dec 24, 2024 | 1.22 | 1.60 | 1.22 | 1.60 | 1.60 | 26.48% | 1,556 |
| Dec 23, 2024 | 1.26 | 1.36 | 1.22 | 1.27 | 1.27 | 3.69% | 12,761 |
| Dec 20, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Dec 19, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,000 |
| Dec 18, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1 |
| Dec 17, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 94 |
| Dec 16, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -21.79% | 1,757 |
| Dec 13, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Dec 12, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Dec 11, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.45% | 1,000 |
| Dec 10, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Dec 9, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Dec 6, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 15 |
| Dec 5, 2024 | 1.60 | 2.00 | 1.60 | 1.65 | 1.65 | -8.33% | 1,048 |
| Dec 4, 2024 | 1.75 | 1.92 | 1.75 | 1.80 | 1.80 | 2.86% | 1,311 |
| Dec 3, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 16.67% | 501 |
| Dec 2, 2024 | 1.30 | 1.75 | 1.30 | 1.50 | 1.50 | 17.19% | 1,000 |
| Nov 29, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 27, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 200 |
| Nov 26, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 25, 2024 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 0.46% | 500 |
| Nov 22, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Nov 21, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Nov 20, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Nov 19, 2024 | 1.38 | 1.41 | 1.20 | 1.29 | 1.29 | -2.71% | 700 |
| Nov 18, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 15, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 14, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.67% | 200 |
| Nov 13, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 5 |
| Nov 12, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Nov 11, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Nov 8, 2024 | 1.30 | 1.41 | 1.30 | 1.41 | 1.41 | -12.96% | 1,461 |
| Nov 7, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 2 |
| Nov 6, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 39 |
| Nov 5, 2024 | 1.81 | 1.81 | 1.62 | 1.62 | 1.62 | 0.93% | 1,299 |
| Nov 4, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -10.83% | 209 |
| Nov 1, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,002 |
| Oct 31, 2024 | 1.19 | 3.00 | 1.19 | 1.80 | 1.80 | 59.29% | 4,008 |
| Oct 30, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 4,100 |
| Oct 29, 2024 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -11.54% | 10,666 |
| Oct 28, 2024 | 1.13 | 1.30 | 1.13 | 1.30 | 1.30 | 17.12% | 6,325 |
| Oct 25, 2024 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 7,959 |
| Oct 24, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 6,650 |
| Oct 23, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 8,000 |
| Oct 22, 2024 | 1.38 | 1.38 | 1.05 | 1.05 | 1.05 | -3.67% | 3,680 |
| Oct 21, 2024 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | 1.87% | 8,328 |
| Oct 18, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 17, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -6.96% | 8,000 |
| Oct 16, 2024 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | 4.55% | 4,400 |
| Oct 15, 2024 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | 1.85% | 7,590 |
| Oct 14, 2024 | 1.02 | 1.10 | 0.91 | 1.08 | 1.08 | 5.88% | 6,619 |
| Oct 11, 2024 | 1.45 | 1.45 | 1.02 | 1.02 | 1.02 | -27.14% | 7,951 |
| Oct 10, 2024 | 1.10 | 1.45 | 1.10 | 1.40 | 1.40 | 29.63% | 12,850 |
| Oct 9, 2024 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 7,559 |
| Oct 8, 2024 | 1.20 | 1.30 | 1.07 | 1.07 | 1.07 | -10.83% | 5,600 |
| Oct 7, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 33.33% | 251 |
| Oct 4, 2024 | 1.11 | 1.30 | 0.90 | 0.90 | 0.90 | -17.28% | 23,043 |
| Oct 3, 2024 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -9.33% | 289 |
| Oct 2, 2024 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | - | 2,000 |
| Oct 1, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 30, 2024 | 1.02 | 1.38 | 1.02 | 1.20 | 1.20 | 5.26% | 3,200 |
| Sep 27, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 26, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1 |
| Sep 25, 2024 | 0.94 | 1.14 | 0.94 | 1.14 | 1.14 | -2.56% | 978 |
| Sep 24, 2024 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | -3.31% | 3,275 |
| Sep 23, 2024 | 1.20 | 1.38 | 1.20 | 1.21 | 1.21 | -13.57% | 3,500 |
| Sep 20, 2024 | 1.27 | 1.40 | 1.17 | 1.40 | 1.40 | 12.00% | 4,568 |
| Sep 19, 2024 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | -13.79% | 2,836 |
| Sep 18, 2024 | 1.29 | 1.45 | 1.18 | 1.45 | 1.45 | 23.93% | 3,535 |
| Sep 17, 2024 | 1.20 | 1.20 | 1.08 | 1.17 | 1.17 | -19.31% | 3,558 |
| Sep 16, 2024 | 1.45 | 1.45 | 1.17 | 1.45 | 1.45 | - | 3,900 |
| Sep 13, 2024 | 1.40 | 1.45 | 1.14 | 1.45 | 1.45 | 3.57% | 2,950 |
| Sep 12, 2024 | 1.11 | 1.40 | 1.11 | 1.40 | 1.40 | 3.70% | 3,254 |
| Sep 11, 2024 | 1.45 | 1.45 | 1.09 | 1.35 | 1.35 | -8.78% | 5,922 |