Gamelancer Media Corp. (VRTS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 10:36AM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 32,000 |
| Jun 24, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 34,110 |
| Jun 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 18,039 |
| Jun 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 89,626 |
| Jun 14, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 57,657 |
| Jun 13, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 146,112 |
| Jun 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 47,000 |
| Jun 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,288 |
| Jun 10, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 41,051 |
| Jun 07, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 14,571 |
| Jun 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,166 |
| Jun 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,000 |
| Jun 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,997 |
| Jun 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 31, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 115,723 |
| May 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,667 |
| May 28, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| May 27, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 20,624 |
| May 24, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 39,925 |
| May 23, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 62,384 |
| May 22, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 102,252 |
| May 21, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 733,926 |
| May 17, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 27,782 |
| May 16, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 117,232 |
| May 15, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 8,909 |
| May 14, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,000 |
| May 13, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| May 10, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 188,676 |
| May 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 120,000 |
| May 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 18,078 |
| May 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,834 |
| May 06, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
| May 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| May 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,779 |
| May 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 52,000 |
| Apr 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
| Apr 26, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 113,750 |
| Apr 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 |
| Apr 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,784 |
| Apr 23, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 203,427 |
| Apr 22, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 193,130 |
| Apr 19, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 290,490 |
| Apr 18, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 33,997 |
| Apr 17, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,045 |
| Apr 16, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 27,085 |
| Apr 15, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 374,600 |
| Apr 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 21,000 |
| Apr 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 132,000 |
| Apr 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 824,447 |
| Apr 09, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 2,768,163 |
| Apr 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 287,666 |
| Apr 05, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 74,400 |
| Apr 04, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0150 | 0.0150 | 1,701,294 |
| Apr 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,265 |
| Apr 02, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 113,200 |
| Apr 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 98,000 |
| Mar 28, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 68,000 |
| Mar 27, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| Mar 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 |
| Mar 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 163,000 |
| Mar 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Mar 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 31,000 |
| Mar 18, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 18,000 |
| Mar 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Mar 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 253,000 |
| Mar 13, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
| Mar 11, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 3,000 |
| Mar 08, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 286,500 |
| Mar 07, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 389,600 |
| Mar 06, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 889,000 |
| Mar 05, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 3,000 |
| Mar 04, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 21,984 |
| Mar 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,500 |
| Feb 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 113,006 |
| Feb 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 76,000 |
| Feb 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 407,577 |
| Feb 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Feb 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 878,000 |
| Feb 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 203,200 |
| Feb 20, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 161,835 |
| Feb 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 289,000 |
| Feb 15, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 18,100 |
| Feb 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 98,000 |
| Feb 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 12, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 81,000 |
| Feb 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 07, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 332,000 |
| Feb 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| *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.