Vitalhub Corp. (VHIBF)
OTCMKTS
· Delayed Price · Currency is USD
7.31
-0.06 (-0.75%)
May 16, 2025, 3:56 PM EDT
Vitalhub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 7.32 | 7.39 | 7.27 | 7.31 | 7.31 | - | 29,500 |
| May 15, 2025 | 7.37 | 7.37 | 7.31 | 7.31 | 7.31 | -2.66% | 9,200 |
| May 14, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.34% | 18,772 |
| May 13, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.47% | 7,850 |
| May 12, 2025 | 7.88 | 7.88 | 7.45 | 7.65 | 7.65 | -9.63% | 31,189 |
| May 9, 2025 | 8.63 | 8.63 | 8.47 | 8.47 | 8.47 | - | 8,300 |
| May 8, 2025 | 8.45 | 8.50 | 8.45 | 8.47 | 8.47 | 0.95% | 6,650 |
| May 7, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.13% | 2,550 |
| May 6, 2025 | 8.33 | 8.40 | 8.33 | 8.40 | 8.40 | 1.10% | 12,800 |
| May 5, 2025 | 8.41 | 8.41 | 8.31 | 8.31 | 8.31 | -0.95% | 11,500 |
| May 2, 2025 | 8.41 | 8.41 | 8.39 | 8.39 | 8.39 | 2.44% | 8,750 |
| May 1, 2025 | 8.21 | 8.21 | 8.19 | 8.19 | 8.19 | 2.50% | 11,668 |
| Apr 30, 2025 | 7.98 | 7.99 | 7.98 | 7.99 | 7.99 | -1.36% | 9,000 |
| Apr 29, 2025 | 8.03 | 8.10 | 8.01 | 8.10 | 8.10 | 1.82% | 25,800 |
| Apr 28, 2025 | 7.98 | 7.98 | 7.95 | 7.96 | 7.96 | 0.95% | 3,294 |
| Apr 25, 2025 | 7.75 | 7.95 | 7.75 | 7.88 | 7.88 | 4.51% | 3,450 |
| Apr 24, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.55% | 15,550 |
| Apr 23, 2025 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | 4.87% | 2,448 |
| Apr 22, 2025 | 7.07 | 7.08 | 7.07 | 7.08 | 7.08 | 0.71% | 3,200 |
| Apr 21, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 1,700 |
| Apr 17, 2025 | 7.09 | 7.09 | 7.03 | 7.03 | 7.03 | -1.68% | 1,058 |
| Apr 16, 2025 | 7.18 | 7.18 | 7.12 | 7.15 | 7.15 | 0.14% | 4,600 |
| Apr 15, 2025 | 7.19 | 7.19 | 7.14 | 7.14 | 7.14 | 0.28% | 6,666 |
| Apr 14, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.74% | 1,609 |
| Apr 11, 2025 | 6.94 | 7.07 | 6.94 | 7.07 | 7.07 | 5.81% | 4,469 |
| Apr 10, 2025 | 6.67 | 6.68 | 6.67 | 6.68 | 6.68 | 6.03% | 3,197 |
| Apr 9, 2025 | 6.33 | 6.33 | 6.30 | 6.30 | 6.30 | - | 9,164 |
| Apr 8, 2025 | 6.79 | 6.79 | 6.30 | 6.30 | 6.30 | -3.90% | 3,556 |
| Apr 7, 2025 | 6.29 | 6.93 | 6.25 | 6.56 | 6.56 | -3.02% | 14,954 |
| Apr 4, 2025 | 6.59 | 6.76 | 6.50 | 6.76 | 6.76 | -2.55% | 12,299 |
| Apr 3, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.22% | 7,279 |
| Apr 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.40% | 5,702 |
| Apr 1, 2025 | 6.91 | 6.98 | 6.90 | 6.98 | 6.98 | -0.87% | 4,024 |
| Mar 31, 2025 | 7.09 | 7.09 | 6.98 | 7.04 | 7.04 | -1.25% | 3,627 |
| Mar 28, 2025 | 7.03 | 7.18 | 6.89 | 7.13 | 7.13 | 9.69% | 12,462 |
| Mar 27, 2025 | 6.46 | 6.50 | 6.46 | 6.50 | 6.50 | 1.56% | 2,916 |
| Mar 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -4.05% | 5,636 |
| Mar 25, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 5,450 |
| Mar 24, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 4,200 |
| Mar 21, 2025 | 6.64 | 6.68 | 6.64 | 6.67 | 6.67 | 5.87% | 20,500 |
| Mar 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 6,700 |
| Mar 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | 315 |
| Mar 18, 2025 | 6.22 | 6.22 | 6.15 | 6.15 | 6.15 | -2.69% | 10,330 |
| Mar 17, 2025 | 6.24 | 6.32 | 6.24 | 6.32 | 6.32 | 2.93% | 7,742 |
| Mar 14, 2025 | 6.13 | 6.14 | 6.07 | 6.14 | 6.14 | -0.41% | 2,070 |
| Mar 13, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 4,221 |
| Mar 12, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.73% | 8,780 |
| Mar 11, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.33% | 5,500 |
| Mar 10, 2025 | 6.06 | 6.09 | 5.97 | 6.04 | 6.04 | -4.40% | 9,460 |
| Mar 7, 2025 | 6.42 | 6.42 | 6.15 | 6.32 | 6.32 | -1.89% | 8,640 |