Vartech Systems Inc. (VRTK)
OTCMKTS · Delayed Price · Currency is USD
2.050
0.00 (0.00%)
At close: May 6, 2025
Vartech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 2.20 | 2.20 | 2.05 | 2.05 | 2.05 | - | 2,200 |
| May 2, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 12.64% | 615 |
| Jan 7, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | 1,000 |
| Dec 20, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -7.50% | 1,000 |
| May 20, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 90.48% | 2,000 |
| Jun 29, 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,967 |
| Jun 22, 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,900 |
| Jun 12, 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -47.50% | 6,730 |
| Jun 8, 2023 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -27.27% | 2,000 |
| Dec 29, 2022 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -31.25% | 1,500 |
| Nov 7, 2022 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 14.29% | 500 |
| Aug 23, 2021 | 3.50 | 3.50 | 0.06 | 3.50 | 3.50 | 169.23% | 10,600 |
| Aug 18, 2021 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -62.86% | 144 |
| Jun 3, 2021 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -12.50% | 200 |
| May 28, 2021 | 3.00 | 4.00 | 3.00 | 4.00 | 4.00 | 45.45% | 200 |
| May 24, 2021 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 83.33% | 100 |
| Oct 15, 2020 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 15.38% | 107 |
| Jul 27, 2020 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -13.33% | 100 |
| Jul 24, 2020 | 2.00 | 2.00 | 1.50 | 1.50 | 1.50 | -50.00% | 300 |
| Jun 29, 2020 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 100 |
| Jun 26, 2020 | 2.00 | 3.00 | 2.00 | 3.00 | 3.00 | 98.68% | 200 |
| Dec 31, 2019 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -24.50% | 100 |
| Dec 10, 2019 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100 |
| Oct 21, 2019 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 100 |
| Sep 20, 2019 | 1.75 | 1.95 | 1.75 | 1.95 | 1.95 | -2.01% | 1,000 |
| Aug 20, 2019 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -43.14% | 100 |
| Nov 12, 2018 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -22.22% | 200 |
| Mar 21, 2018 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 12.50% | 1,000 |
| Jan 10, 2018 | 4.00 | 9.00 | 4.00 | 4.00 | 4.00 | 33.33% | 507 |
| Aug 3, 2017 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 100 |
| Jun 30, 2017 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 106 |
| Dec 7, 2016 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 300 |
| Sep 21, 2016 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 50.00% | 300 |
| Sep 13, 2016 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 81.82% | 400 |
| Jun 20, 2016 | 1.50 | 1.50 | 1.10 | 1.10 | 1.10 | -63.33% | 200 |
| Jun 17, 2016 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -14.29% | 100 |
| May 24, 2016 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 100 |
| Mar 14, 2016 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 16.67% | 100 |
| Jan 14, 2016 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 50.00% | 300 |
| Sep 3, 2015 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 14.29% | 200 |
| May 29, 2015 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -12.50% | 100 |
| Nov 17, 2014 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100 |
| Jan 28, 2014 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 100.00% | 200 |
| Nov 8, 2013 | 2.00 | 2.00 | 1.00 | 1.00 | 1.00 | -50.00% | 300 |
| Jul 16, 2013 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -32.20% | 100 |
| Jun 17, 2013 | 2.50 | 2.95 | 1.50 | 2.95 | 2.95 | 18.00% | 816 |
| Jun 11, 2013 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -37.50% | 100 |
| Apr 26, 2013 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -11.11% | 100 |
| Apr 24, 2013 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |