Virtual Interactive Technologies Corp. (VRVR)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2200

0.0000

(0.00%)

At close: 03:22PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
May 06, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
May 03, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
May 02, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
May 01, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Apr 30, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Apr 29, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Apr 26, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Apr 25, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Apr 24, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Apr 23, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Apr 22, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Apr 19, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Apr 18, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Apr 17, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Apr 16, 2024	0.1400	0.2200	0.1250	0.2200	0.2200	16,900
Apr 15, 2024	0.1700	0.2390	0.1250	0.1800	0.1800	59,254
Apr 12, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 11, 2024	0.2480	0.2700	0.2480	0.2700	0.2700	200
Apr 10, 2024	0.2100	0.2799	0.2100	0.2799	0.2799	32,500
Apr 09, 2024	0.2200	0.2800	0.2200	0.2800	0.2800	5,100
Apr 08, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Apr 05, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Apr 04, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	200
Apr 03, 2024	0.2337	0.3700	0.2200	0.3000	0.3000	30,100
Apr 02, 2024	0.2500	0.3199	0.2500	0.3199	0.3199	2,600
Apr 01, 2024	0.3400	0.3400	0.2500	0.3300	0.3300	24,400
Mar 28, 2024	0.3570	0.3570	0.3570	0.3570	0.3570	-
Mar 27, 2024	0.3570	0.3570	0.3570	0.3570	0.3570	-
Mar 26, 2024	0.3570	0.3570	0.3570	0.3570	0.3570	-
Mar 25, 2024	0.3200	0.3570	0.3200	0.3570	0.3570	850
Mar 22, 2024	0.3200	0.3579	0.2650	0.3579	0.3579	7,700
Mar 21, 2024	0.2601	0.3580	0.2600	0.3580	0.3580	5,000
Mar 20, 2024	0.3100	0.3150	0.2600	0.3150	0.3150	24,300
Mar 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 14, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	300
Mar 13, 2024	0.2899	0.2899	0.2899	0.2899	0.2899	-
Mar 12, 2024	0.2899	0.2899	0.2899	0.2899	0.2899	-
Mar 11, 2024	0.2900	0.2900	0.2550	0.2899	0.2899	10,200
Mar 08, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 07, 2024	0.2700	0.3400	0.2700	0.3400	0.3400	9,500
Mar 06, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	300
Mar 05, 2024	0.3662	0.3662	0.3662	0.3662	0.3662	-
Mar 04, 2024	0.3662	0.3662	0.3662	0.3662	0.3662	-
Mar 01, 2024	0.3000	0.3800	0.2600	0.3662	0.3662	15,257
Feb 29, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 28, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	200
Feb 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	315
Feb 23, 2024	0.3200	0.3380	0.2750	0.3380	0.3380	13,630
Feb 22, 2024	0.2700	0.3350	0.2700	0.3350	0.3350	1,353
Feb 21, 2024	0.2700	0.2700	0.2200	0.2700	0.2700	4,145
Feb 20, 2024	0.2200	0.2799	0.2200	0.2799	0.2799	8,530
Feb 16, 2024	0.2899	0.2899	0.2899	0.2899	0.2899	-
Feb 15, 2024	0.2899	0.2899	0.2899	0.2899	0.2899	-
Feb 14, 2024	0.2200	0.2899	0.2200	0.2899	0.2899	4,100
Feb 13, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	344
Feb 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 09, 2024	0.2500	0.2900	0.2500	0.2900	0.2900	2,700
Feb 08, 2024	0.2200	0.3000	0.2200	0.3000	0.3000	2,018
Feb 07, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 06, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 05, 2024	0.2980	0.3500	0.2980	0.3500	0.3500	700
Feb 02, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Feb 01, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Jan 31, 2024	0.2780	0.2980	0.2590	0.2980	0.2980	8,800
Jan 30, 2024	0.2830	0.2830	0.2830	0.2830	0.2830	1,002
Jan 29, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jan 26, 2024	0.2100	0.2880	0.2100	0.2880	0.2880	700
Jan 25, 2024	0.2120	0.2120	0.2120	0.2120	0.2120	1,900
Jan 24, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 23, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 17, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 16, 2024	0.2700	0.2900	0.2100	0.2900	0.2900	300
Jan 12, 2024	0.2750	0.3100	0.2750	0.3100	0.3100	298
Jan 11, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jan 10, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jan 09, 2024	0.2750	0.2750	0.2587	0.2750	0.2750	1,298
Jan 08, 2024	0.4000	0.4000	0.2100	0.2750	0.2750	21,074
Jan 05, 2024	0.3500	0.4600	0.3500	0.4600	0.4600	708
Jan 04, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Jan 03, 2024	0.4900	0.4900	0.3500	0.4780	0.4780	15,400
Jan 02, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Dec 29, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
Dec 28, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
Dec 27, 2023	0.4200	0.5400	0.2600	0.4900	0.4900	30,500
Dec 26, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 22, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	101
Dec 21, 2023	0.3290	0.3290	0.3290	0.3290	0.3290	200
Dec 20, 2023	0.3290	0.3290	0.3290	0.3290	0.3290	-
Dec 19, 2023	0.3290	0.3290	0.3290	0.3290	0.3290	-
Dec 18, 2023	0.3000	0.3290	0.2936	0.3290	0.3290	33,900
Dec 15, 2023	0.3190	0.3290	0.3190	0.3290	0.3290	1,085
Dec 14, 2023	0.3290	0.3290	0.3290	0.3290	0.3290	100
Dec 13, 2023	0.3140	0.3140	0.3140	0.3140	0.3140	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7270-0.0016(-0.22%)

CRUDE OIL77.10-1.28(-1.63%)

Bitcoin CAD85,656.28-1,741.49(-1.99%)

Virtual Interactive Technologies Corp. (VRVR)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7270
-0.0016(-0.22%)

CRUDE OIL
77.10
-1.28(-1.63%)

Bitcoin CAD
85,656.28
-1,741.49(-1.99%)