Vortex Energy Corp. (VTECF)
OTCMKTS
· Delayed Price · Currency is USD
0.3885
-0.0915 (-19.06%)
May 28, 2025, 4:00 PM EDT
Vortex Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 0.48 | 0.48 | 0.36 | 0.39 | 0.39 | -19.06% | 3,416 |
May 27, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 7.19% | 4,086 |
May 23, 2025 | 0.48 | 0.48 | 0.43 | 0.45 | 0.45 | 43.07% | 5,628 |
May 22, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -23.32% | 945 |
May 21, 2025 | 0.34 | 0.41 | 0.34 | 0.41 | 0.41 | 27.56% | 1,839 |
May 20, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -4.02% | 614 |
May 19, 2025 | 0.51 | 0.51 | 0.33 | 0.33 | 0.33 | -16.48% | 2,091 |
May 16, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -4.95% | 355 |
May 15, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | - | 2,460 |
May 14, 2025 | 0.20 | 0.46 | 0.20 | 0.42 | 0.42 | 80.49% | 13,313 |
May 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -7.59% | 2,078 |
May 12, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 7,684 |
May 9, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 3.07% | 1,100 |
May 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.98% | 1,884 |
May 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.62% | 1,010 |
May 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.50% | 3,351 |
May 5, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.85% | 5,805 |
May 2, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.92% | 6,309 |
May 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 5.49% | 4,679 |
Apr 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.57% | 195 |
Apr 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.04% | 4,028 |
Apr 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 51 |
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 |