Viskase Companies, Inc. (VKSC)
OTCMKTS · Delayed Price · Currency is USD
1.660
-0.014 (-0.84%)
At close: Jul 18, 2025
Viskase Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.84% | 100 |
| Jul 17, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -2.11% | 4,279 |
| Jul 16, 2025 | 1.55 | 1.71 | 1.55 | 1.71 | 1.71 | 12.50% | 1,495 |
| Jul 15, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -5.00% | 300 |
| Jul 11, 2025 | 1.45 | 1.60 | 1.45 | 1.60 | 1.60 | 12.68% | 20,600 |
| Jul 10, 2025 | 1.39 | 1.42 | 1.34 | 1.42 | 1.42 | 5.19% | 42,000 |
| Jul 9, 2025 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 39,195 |
| Jul 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 200 |
| Jun 27, 2025 | 1.10 | 1.30 | 1.06 | 1.30 | 1.30 | 18.18% | 93,835 |
| Jun 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 500 |
| Jun 25, 2025 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | 10.00% | 2,152 |
| Jun 24, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 14.29% | 4,139 |
| Jun 23, 2025 | 0.67 | 0.88 | 0.67 | 0.88 | 0.88 | -12.50% | 1,310 |
| Jun 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 75.41% | 100 |
| May 27, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | 3.65% | 2,764 |
| May 23, 2025 | 0.98 | 0.98 | 0.55 | 0.55 | 0.55 | -15.38% | 4,951 |
| May 22, 2025 | 0.60 | 0.68 | 0.55 | 0.65 | 0.65 | 14.04% | 9,292 |
| May 21, 2025 | 0.80 | 0.80 | 0.55 | 0.57 | 0.57 | -33.87% | 24,000 |
| May 19, 2025 | 1.03 | 1.03 | 0.86 | 0.86 | 0.86 | -10.26% | 5,000 |
| Apr 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -16.48% | 1,500 |
| Apr 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Apr 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Apr 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Apr 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 310 |
| Apr 14, 2025 | 1.23 | 1.23 | 1.10 | 1.10 | 1.10 | -8.33% | 4,500 |
| Apr 11, 2025 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | 4.35% | 1,200 |
| Apr 10, 2025 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | 9.52% | 299 |
| Apr 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 300 |
| Mar 27, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -8.70% | 3,500 |
| Mar 19, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -1.12% | 4,021 |
| Mar 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -5.06% | 100 |
| Feb 28, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.08% | 140 |
| Feb 14, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -5.51% | 200 |
| Feb 13, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -0.39% | 2,100 |
| Feb 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.67% | 900 |