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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20250.480.480.360.390.39-19.06%3,416
May 27, 20250.440.480.440.480.487.19%4,086
May 23, 20250.480.480.430.450.4543.07%5,628
May 22, 20250.330.330.310.310.31-23.32%945
May 21, 20250.340.410.340.410.4127.56%1,839
May 20, 20250.310.320.310.320.32-4.02%614
May 19, 20250.510.510.330.330.33-16.48%2,091
May 16, 20250.430.430.400.400.40-4.95%355
May 15, 20250.460.460.420.420.42-2,460
May 14, 20250.200.460.200.420.4280.49%13,313
May 13, 20250.220.230.220.230.23-7.59%2,078
May 12, 20250.250.250.230.250.25-7,684
May 9, 20250.230.250.230.250.253.07%1,100
May 8, 20250.250.250.240.240.24-2.98%1,884
May 7, 20250.250.250.250.250.255.62%1,010
May 6, 20250.240.240.240.240.24-0.50%3,351
May 5, 20250.250.250.230.240.24-4.85%5,805
May 2, 20250.230.250.230.250.254.92%6,309
May 1, 20250.250.250.240.240.245.49%4,679
Apr 30, 20250.230.230.230.230.23-0.57%195
Apr 29, 20250.230.230.230.230.23-11.04%4,028
Apr 28, 20250.260.260.260.260.26-51
Apr 25, 20250.260.260.260.260.26-6.79%3,973
Apr 24, 20250.280.280.280.280.28-3
Apr 23, 20250.450.450.280.280.28-7.76%920
Apr 22, 20250.300.300.300.300.307.65%187
Apr 21, 20250.280.280.280.280.28-15
Apr 17, 20250.500.500.280.280.2815.79%3,028
Apr 16, 20250.230.240.230.240.24-5.85%6,256
Apr 15, 20250.230.250.230.250.25-12.10%1,253
Apr 14, 20250.280.290.280.290.2911.54%2,678
Apr 11, 20250.260.260.250.260.260.12%10,788
Apr 10, 20250.500.500.260.260.26-38.54%15,140
Apr 9, 20250.320.420.320.420.4269.12%1,240
Apr 8, 20250.250.260.250.250.25-1.07%1,744
Apr 7, 20250.250.250.250.250.25-27.84%305
Apr 4, 20250.170.350.170.350.3559.09%2,656
Apr 3, 20250.450.450.210.220.22-48.42%25,072
Apr 2, 20251.502.100.360.430.431.00%67,462
Apr 1, 20250.060.070.040.040.04-24.40%61,922
Mar 31, 20250.050.050.050.050.05-6.54%9,700
Mar 28, 20250.050.050.050.050.052.88%910
Mar 27, 20250.050.050.050.050.059.47%37,510
Mar 26, 20250.040.060.040.050.0518.75%11,910
Mar 25, 20250.050.050.040.040.04-14.89%67,250
Mar 24, 20250.040.050.040.050.05-8.95%16,560
Mar 21, 20250.050.050.040.050.05-2.60%36,068
Mar 20, 20250.050.050.050.050.055.16%49,764
Mar 19, 20250.050.060.050.050.053.81%82,000
Mar 18, 20250.050.050.050.050.05-9.25%7,974