Vitalhub Corp. (VHIBF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:51AM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.7588 | 4.7588 | 4.7588 | 4.7588 | 4.7588 | 1,710 |
| May 02, 2024 | 4.5471 | 4.5471 | 4.5471 | 4.5471 | 4.5471 | - |
| May 01, 2024 | 4.5300 | 4.5471 | 4.5300 | 4.5471 | 4.5471 | 5,646 |
| Apr 30, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| Apr 29, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 2,974 |
| Apr 26, 2024 | 4.5885 | 4.5885 | 4.5885 | 4.5885 | 4.5885 | 3,290 |
| Apr 25, 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| Apr 24, 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| Apr 23, 2024 | 4.5780 | 4.5850 | 4.5780 | 4.5850 | 4.5850 | 9,504 |
| Apr 22, 2024 | 4.3799 | 4.3799 | 4.2700 | 4.2700 | 4.2700 | 8,245 |
| Apr 19, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 3,739 |
| Apr 18, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 1,250 |
| Apr 17, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Apr 16, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4,300 |
| Apr 15, 2024 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | 4.5000 | 22,000 |
| Apr 12, 2024 | 4.3450 | 4.3450 | 4.2500 | 4.2500 | 4.2500 | 8,073 |
| Apr 11, 2024 | 4.5000 | 4.5300 | 4.4000 | 4.5300 | 4.5300 | 3,765 |
| Apr 10, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Apr 09, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 2,425 |
| Apr 08, 2024 | 4.5928 | 4.5928 | 4.5500 | 4.5500 | 4.5500 | 4,854 |
| Apr 05, 2024 | 4.6379 | 4.6600 | 4.6165 | 4.6600 | 4.6600 | 8,190 |
| Apr 04, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 14,860 |
| Apr 03, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1,688 |
| Apr 02, 2024 | 4.3600 | 4.4900 | 4.3600 | 4.4600 | 4.4600 | 5,060 |
| Apr 01, 2024 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | 4.4000 | 2,900 |
| Mar 28, 2024 | 4.5963 | 4.5963 | 4.5963 | 4.5963 | 4.5963 | - |
| Mar 27, 2024 | 4.5963 | 4.5963 | 4.5963 | 4.5963 | 4.5963 | - |
| Mar 26, 2024 | 4.5342 | 4.6000 | 4.5342 | 4.5963 | 4.5963 | 3,402 |
| Mar 25, 2024 | 4.4800 | 4.5500 | 4.4800 | 4.5050 | 4.5050 | 6,099 |
| Mar 22, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 420 |
| Mar 21, 2024 | 4.9641 | 4.9641 | 4.9500 | 4.9500 | 4.9500 | 3,200 |
| Mar 20, 2024 | 5.0000 | 5.0000 | 4.9705 | 4.9705 | 4.9705 | 2,101 |
| Mar 19, 2024 | 4.9500 | 5.0000 | 4.9000 | 4.9598 | 4.9598 | 1,194 |
| Mar 18, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Mar 15, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Mar 14, 2024 | 5.0262 | 5.0410 | 4.9000 | 4.9000 | 4.9000 | 4,075 |
| Mar 13, 2024 | 4.5623 | 4.8300 | 4.5623 | 4.7581 | 4.7581 | 4,330 |
| Mar 12, 2024 | 4.6100 | 4.6600 | 4.5500 | 4.6100 | 4.6100 | 3,843 |
| Mar 11, 2024 | 4.2428 | 4.2428 | 4.2428 | 4.2428 | 4.2428 | - |
| Mar 08, 2024 | 4.2428 | 4.2428 | 4.2428 | 4.2428 | 4.2428 | - |
| Mar 07, 2024 | 4.2428 | 4.2428 | 4.2428 | 4.2428 | 4.2428 | 7,043 |
| Mar 06, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 05, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 04, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 01, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Feb 29, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Feb 28, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Feb 27, 2024 | 4.3413 | 4.3413 | 4.2900 | 4.3000 | 4.3000 | 9,160 |
| Feb 26, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| Feb 23, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| Feb 22, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 1,860 |
| Feb 21, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 2,340 |
| Feb 20, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 1,498 |
| Feb 16, 2024 | 4.2299 | 4.2299 | 4.2299 | 4.2299 | 4.2299 | - |
| Feb 15, 2024 | 4.2280 | 4.2304 | 4.2280 | 4.2299 | 4.2299 | 798 |
| Feb 14, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Feb 13, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4,900 |
| Feb 12, 2024 | 4.0494 | 4.1600 | 4.0494 | 4.1600 | 4.1600 | 6,205 |
| Feb 09, 2024 | 4.0352 | 4.0352 | 4.0352 | 4.0352 | 4.0352 | 5,000 |
| Feb 08, 2024 | 4.1100 | 4.2000 | 4.1000 | 4.1293 | 4.1293 | 2,456 |
| Feb 07, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| Feb 06, 2024 | 3.7700 | 3.7700 | 3.7250 | 3.7250 | 3.7250 | 2,422 |
| Feb 05, 2024 | 3.6413 | 3.6675 | 3.5703 | 3.5972 | 3.5972 | 10,007 |
| Feb 02, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Feb 01, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Jan 31, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 100 |
| Jan 30, 2024 | 3.3282 | 3.3282 | 3.3282 | 3.3282 | 3.3282 | 298 |
| Jan 29, 2024 | 3.3854 | 3.3854 | 3.3492 | 3.3492 | 3.3492 | 2,217 |
| Jan 26, 2024 | 3.3804 | 4.0000 | 3.3804 | 3.4500 | 3.4500 | 8,497 |
| Jan 25, 2024 | 3.3309 | 3.4700 | 3.3309 | 3.4100 | 3.4100 | 27,530 |
| Jan 24, 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| Jan 23, 2024 | 3.3000 | 3.3500 | 3.2540 | 3.2540 | 3.2540 | 22,400 |
| Jan 22, 2024 | 3.0900 | 3.3300 | 3.0688 | 3.3300 | 3.3300 | 26,300 |
| Jan 19, 2024 | 3.0650 | 3.1100 | 3.0650 | 3.0836 | 3.0836 | 7,800 |
| Jan 18, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Jan 17, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Jan 16, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Jan 12, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Jan 11, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Jan 10, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Jan 09, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 650 |
| Jan 08, 2024 | 2.9600 | 3.0200 | 2.9600 | 3.0200 | 3.0200 | 7,237 |
| Jan 05, 2024 | 2.9587 | 2.9587 | 2.9587 | 2.9587 | 2.9587 | 1,600 |
| Jan 04, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Jan 03, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 1,200 |
| Jan 02, 2024 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | - |
| Dec 29, 2023 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | - |
| Dec 28, 2023 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | - |
| Dec 27, 2023 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | - |
| Dec 26, 2023 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | - |
| Dec 22, 2023 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | - |
| Dec 21, 2023 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | - |
| Dec 20, 2023 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | - |
| Dec 19, 2023 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | - |
| Dec 18, 2023 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 1,275 |
| Dec 15, 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Dec 14, 2023 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 600 |
| Dec 13, 2023 | 3.0219 | 3.0219 | 3.0219 | 3.0219 | 3.0219 | - |
| Dec 12, 2023 | 3.0219 | 3.0219 | 3.0219 | 3.0219 | 3.0219 | - |
| Dec 11, 2023 | 3.0292 | 3.0292 | 3.0219 | 3.0219 | 3.0219 | 1,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.