Vaso Corporation (VASO)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2569

+0.0047

(+1.86%)

At close: 03:59PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	191,400
May 09, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	28,100
May 08, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	24,400
May 07, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	11,000
May 06, 2024	0.2600	0.2700	0.2500	0.2500	0.2500	60,500
May 03, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	44,800
May 02, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	36,200
May 01, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	24,100
Apr 30, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	11,000
Apr 29, 2024	0.2700	0.2800	0.2400	0.2800	0.2800	87,500
Apr 26, 2024	0.2800	0.2800	0.2600	0.2800	0.2800	24,300
Apr 25, 2024	0.2700	0.2800	0.2600	0.2800	0.2800	27,800
Apr 24, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	37,200
Apr 23, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	23,300
Apr 22, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	24,600
Apr 19, 2024	0.2900	0.2900	0.2700	0.2900	0.2900	123,300
Apr 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	34,900
Apr 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	27,600
Apr 16, 2024	0.2700	0.3200	0.2600	0.3100	0.3100	256,800
Apr 15, 2024	0.2500	0.2800	0.2500	0.2700	0.2700	300,300
Apr 12, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	152,900
Apr 11, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	53,300
Apr 10, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	83,000
Apr 09, 2024	0.2500	0.2800	0.2500	0.2800	0.2800	41,000
Apr 08, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	104,100
Apr 05, 2024	0.2900	0.2900	0.2700	0.2800	0.2800	106,100
Apr 04, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	65,800
Apr 03, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	18,400
Apr 02, 2024	0.3000	0.3200	0.2700	0.2900	0.2900	451,100
Apr 01, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	85,600
Mar 28, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	74,700
Mar 27, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	23,000
Mar 26, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	88,700
Mar 25, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	69,000
Mar 22, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	194,600
Mar 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	110,100
Mar 20, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	106,600
Mar 19, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	116,600
Mar 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	6,400
Mar 15, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	22,900
Mar 14, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	22,100
Mar 13, 2024	0.3100	0.3200	0.3000	0.3000	0.3000	41,500
Mar 12, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	181,100
Mar 11, 2024	0.2700	0.3200	0.2700	0.3200	0.3200	121,400
Mar 08, 2024	0.2900	0.2900	0.2700	0.2900	0.2900	49,000
Mar 07, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	140,300
Mar 06, 2024	0.3000	0.3000	0.2700	0.2800	0.2800	120,800
Mar 05, 2024	0.2700	0.2900	0.2300	0.2900	0.2900	326,200
Mar 04, 2024	0.2800	0.2800	0.2600	0.2700	0.2700	314,800
Mar 01, 2024	0.3000	0.3000	0.2700	0.2800	0.2800	794,400
Feb 29, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	194,900
Feb 28, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	124,400
Feb 27, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	9,600
Feb 26, 2024	0.3100	0.3200	0.3000	0.3100	0.3100	155,700
Feb 23, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	45,400
Feb 22, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	75,300
Feb 21, 2024	0.3200	0.3200	0.3000	0.3200	0.3200	122,600
Feb 20, 2024	0.3100	0.3300	0.3000	0.3100	0.3100	202,400
Feb 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	26,400
Feb 15, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	200,500
Feb 14, 2024	0.3000	0.3100	0.2900	0.3100	0.3100	116,200
Feb 13, 2024	0.3300	0.3300	0.3000	0.3100	0.3100	543,600
Feb 12, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	476,700
Feb 09, 2024	0.3100	0.3400	0.3100	0.3200	0.3200	535,200
Feb 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	41,900
Feb 07, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	64,400
Feb 06, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	182,900
Feb 05, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	6,800
Feb 02, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	179,900
Feb 01, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	102,400
Jan 31, 2024	0.2800	0.2800	0.2600	0.2800	0.2800	20,400
Jan 30, 2024	0.2800	0.2800	0.2600	0.2800	0.2800	43,300
Jan 29, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	30,000
Jan 26, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	71,800
Jan 25, 2024	0.2800	0.2800	0.2600	0.2800	0.2800	103,000
Jan 24, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	7,700
Jan 23, 2024	0.2900	0.3000	0.2800	0.2800	0.2800	45,600
Jan 22, 2024	0.2900	0.3100	0.2800	0.2900	0.2900	86,100
Jan 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	11,200
Jan 18, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	11,300
Jan 17, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	64,000
Jan 16, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	118,800
Jan 12, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	236,000
Jan 11, 2024	0.2900	0.3100	0.2900	0.3000	0.3000	37,500
Jan 10, 2024	0.2900	0.3100	0.2800	0.2900	0.2900	46,600
Jan 09, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	115,800
Jan 08, 2024	0.3000	0.3000	0.2700	0.3000	0.3000	112,700
Jan 05, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	47,100
Jan 04, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	75,300
Jan 03, 2024	0.3100	0.3100	0.2800	0.2800	0.2800	62,900
Jan 02, 2024	0.3100	0.3300	0.3000	0.3000	0.3000	29,200
Dec 29, 2023	0.3100	0.3400	0.3000	0.3100	0.3100	375,500
Dec 28, 2023	0.3300	0.3300	0.2900	0.3000	0.3000	61,500
Dec 27, 2023	0.2800	0.3100	0.2800	0.3000	0.3000	135,300
Dec 26, 2023	0.2900	0.3000	0.2700	0.3000	0.3000	174,900
Dec 22, 2023	0.3000	0.3000	0.2800	0.2900	0.2900	113,000
Dec 21, 2023	0.3000	0.3000	0.2800	0.3000	0.3000	86,200
Dec 20, 2023	0.2700	0.3000	0.2700	0.3000	0.3000	52,900
Dec 19, 2023	0.2900	0.2900	0.2700	0.2800	0.2800	70,800
Dec 18, 2023	0.2900	0.2900	0.2700	0.2900	0.2900	179,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,548.55+335.13(+0.40%)

Vaso Corporation (VASO)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,548.55
+335.13(+0.40%)