VIP Play, Inc. (VIPZ)
OTCMKTS · Delayed Price · Currency is USD
0.2640
+0.0640 (32.00%)
At close: Sep 5, 2025
VIP Play Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 32.00% | 2,400 |
| Sep 4, 2025 | 0.26 | 0.26 | 0.20 | 0.20 | 0.20 | -23.95% | 35,981 |
| Sep 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.23% | 20,027 |
| Sep 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 24.13% | 1,083 |
| Aug 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.33% | 1,029 |
| Aug 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -16.33% | 18,579 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 14.09% | 10,000 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.22 | 0.22 | 0.22 | -21.15% | 29,198 |
| Aug 20, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -0.36% | 31,454 |
| Aug 19, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | - | 22,919 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.24 | 0.28 | 0.28 | 3.70% | 63,986 |
| Aug 15, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -3.50% | 72,432 |
| Aug 14, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 0.29% | 72,275 |
| Aug 13, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 11.38% | 3,047 |
| Aug 12, 2025 | 0.26 | 0.28 | 0.23 | 0.25 | 0.25 | 0.24% | 9,863 |
| Aug 11, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -10.65% | 8,000 |
| Aug 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.25% | 4,001 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 3.03% | 51,203 |
| Aug 6, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 6.20% | 23,999 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -14.14% | 2,500 |
| Aug 4, 2025 | 0.30 | 0.30 | 0.26 | 0.30 | 0.30 | 7.41% | 30,420 |
| Aug 1, 2025 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | 0.11% | 9,217 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | 10.48% | 10,700 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -16.67% | 12,005 |
| Jul 29, 2025 | 0.33 | 0.33 | 0.25 | 0.30 | 0.30 | - | 48,995 |
| Jul 28, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 20.00% | 5,900 |
| Jul 24, 2025 | 0.26 | 0.33 | 0.25 | 0.25 | 0.25 | -19.17% | 27,660 |
| Jul 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 12.55% | 1,500 |
| Jul 22, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | -8.40% | 22,097 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -16.67% | 7,550 |
| Jul 18, 2025 | 0.31 | 0.36 | 0.31 | 0.36 | 0.36 | 33.33% | 9,460 |
| Jul 17, 2025 | 0.33 | 0.33 | 0.27 | 0.27 | 0.27 | -12.71% | 5,120 |
| Jul 16, 2025 | 0.27 | 0.33 | 0.27 | 0.31 | 0.31 | 8.53% | 22,004 |
| Jul 15, 2025 | 0.32 | 0.35 | 0.29 | 0.29 | 0.29 | -16.86% | 18,300 |
| Jul 14, 2025 | 0.28 | 0.38 | 0.27 | 0.34 | 0.34 | 15.81% | 14,460 |
| Jul 11, 2025 | 0.38 | 0.38 | 0.28 | 0.30 | 0.30 | -12.68% | 22,305 |
| Jul 9, 2025 | 0.30 | 0.34 | 0.28 | 0.34 | 0.34 | 13.00% | 36,395 |
| Jul 8, 2025 | 0.35 | 0.35 | 0.29 | 0.30 | 0.30 | -1.64% | 11,000 |
| Jul 7, 2025 | 0.38 | 0.38 | 0.31 | 0.31 | 0.31 | -14.80% | 11,000 |
| Jul 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 19.33% | 1,750 |
| Jul 2, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -1.64% | 11,500 |
| Jul 1, 2025 | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -4.69% | 10,800 |
| Jun 30, 2025 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -15.79% | 30,050 |
| Jun 27, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | - | 26,500 |
| Jun 26, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 11.76% | 13,400 |
| Jun 25, 2025 | 0.38 | 0.39 | 0.34 | 0.34 | 0.34 | -12.82% | 12,000 |
| Jun 24, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 2.63% | 11,850 |
| Jun 23, 2025 | 0.38 | 0.39 | 0.35 | 0.38 | 0.38 | -2.56% | 23,300 |
| Jun 20, 2025 | 0.36 | 0.40 | 0.35 | 0.39 | 0.39 | -2.50% | 56,865 |
| Jun 18, 2025 | 0.38 | 0.40 | 0.34 | 0.40 | 0.40 | 2.56% | 36,250 |