Vortex Energy Corp. (VTECD)
OTCMKTS
· Delayed Price · Currency is USD
0.2759
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT
Vortex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.79% | 3,973 |
| Apr 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3 |
| Apr 23, 2025 | 0.45 | 0.45 | 0.28 | 0.28 | 0.28 | -7.76% | 920 |
| Apr 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.65% | 187 |
| Apr 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 15 |
| Apr 17, 2025 | 0.50 | 0.50 | 0.28 | 0.28 | 0.28 | 15.79% | 3,028 |
| Apr 16, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -5.85% | 6,256 |
| Apr 15, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -12.10% | 1,253 |
| Apr 14, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 11.54% | 2,678 |
| Apr 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.12% | 10,788 |
| Apr 10, 2025 | 0.50 | 0.50 | 0.26 | 0.26 | 0.26 | -38.54% | 15,140 |
| Apr 9, 2025 | 0.32 | 0.42 | 0.32 | 0.42 | 0.42 | 69.12% | 1,240 |
| Apr 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.07% | 1,744 |
| Apr 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -27.84% | 305 |
| Apr 4, 2025 | 0.17 | 0.35 | 0.17 | 0.35 | 0.35 | 59.09% | 2,656 |
| Apr 3, 2025 | 0.45 | 0.45 | 0.21 | 0.22 | 0.22 | -48.42% | 25,072 |
| Apr 2, 2025 | 1.50 | 2.10 | 0.36 | 0.43 | 0.43 | 1.00% | 67,462 |
| Apr 1, 2025 | 0.06 | 0.07 | 0.04 | 0.04 | 0.04 | -24.40% | 61,922 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.54% | 9,700 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.88% | 910 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.47% | 37,510 |
| Mar 26, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 18.75% | 11,910 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -14.89% | 67,250 |
| Mar 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -8.95% | 16,560 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.60% | 36,068 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.16% | 49,764 |
| Mar 19, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 3.81% | 82,000 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.25% | 7,974 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.25% | 5,350 |
| Mar 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -6.11% | 2,139 |
| Mar 13, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 9.85% | 78,614 |
| Mar 12, 2025 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -15.16% | 1,350 |
| Mar 11, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 13.26% | 23,989 |
| Mar 10, 2025 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | -4.94% | 20,810 |
| Mar 7, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -13.42% | 3,900 |
| Mar 6, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 1.19% | 31,021 |
| Mar 5, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.55% | 38,300 |
| Mar 4, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 20.61% | 42,720 |
| Mar 3, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | -12.98% | 7,785 |
| Feb 28, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.10% | 28,470 |
| Feb 27, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -27.72% | 202,510 |
| Feb 26, 2025 | 0.07 | 0.10 | 0.06 | 0.09 | 0.09 | 31.25% | 254,806 |
| Feb 25, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 47.84% | 274,913 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.73% | 120,050 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.89% | 11,454 |
| Feb 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.30% | 702 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.44% | 139,568 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 7.53% | 206,878 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.53% | 5,608 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.80% | 26,690 |