STOCKS CLIMB WITH NVIDIA EARNINGS IN FOCUS

Tesla stock pops on new details for electric semi-truck plan

Vertex Resource Group Ltd. (VTX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3550

0.0000

(0.00%)

At close: 10:07AM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	515
May 17, 2024	0.3600	0.3600	0.3550	0.3550	0.3550	5,000
May 16, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	70,600
May 15, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	68,800
May 14, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,600
May 10, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 09, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
May 08, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	1,800
May 07, 2024	0.3750	0.3800	0.3750	0.3800	0.3800	10,500
May 06, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 03, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	10,000
May 02, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
May 01, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,000
Apr 30, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	82,500
Apr 29, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	10,000
Apr 26, 2024	0.3700	0.3950	0.3700	0.3950	0.3950	25,500
Apr 25, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Apr 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 19, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,000
Apr 17, 2024	0.3850	0.3850	0.3700	0.3700	0.3700	63,000
Apr 16, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	50,000
Apr 15, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 12, 2024	0.3800	0.3800	0.3750	0.3750	0.3750	25,500
Apr 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 09, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,500
Apr 08, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Apr 05, 2024	0.4000	0.4000	0.3850	0.3850	0.3850	130,600
Apr 04, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	13,000
Apr 03, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	24,500
Apr 02, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	652,700
Apr 01, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 28, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,000
Mar 27, 2024	0.3750	0.3800	0.3750	0.3800	0.3800	30,500
Mar 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,000
Mar 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	10,400
Mar 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	5,000
Mar 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 20, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,000
Mar 19, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	1,000
Mar 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	256,300
Mar 15, 2024	0.4000	0.4000	0.3750	0.3750	0.3750	358,500
Mar 14, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Mar 13, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Mar 12, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	25,700
Mar 11, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	12,500
Mar 08, 2024	0.3950	0.3950	0.3750	0.3750	0.3750	55,500
Mar 07, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 06, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Mar 05, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	13,000
Mar 04, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	84,000
Mar 01, 2024	0.4000	0.4000	0.3750	0.3900	0.3900	976,600
Feb 29, 2024	0.3800	0.4000	0.3800	0.3850	0.3850	59,500
Feb 28, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	900
Feb 27, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	68,000
Feb 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	271,000
Feb 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 22, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	14,000
Feb 21, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	3,800
Feb 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	314,000
Feb 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	73,600
Feb 15, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	8,500
Feb 14, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	10,000
Feb 13, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	8,000
Feb 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 09, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	10,000
Feb 08, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	2,500
Feb 07, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	7,500
Feb 06, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	9,000
Feb 05, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Feb 02, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	98,100
Feb 01, 2024	0.3800	0.3950	0.3800	0.3950	0.3950	80,500
Jan 31, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	800
Jan 30, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jan 29, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	2,000
Jan 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	100,700
Jan 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 23, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	35,100
Jan 22, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	48,600
Jan 19, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	7,200
Jan 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,500
Jan 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	10,000
Jan 16, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	62,500
Jan 15, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	43,500
Jan 12, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	5,000
Jan 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	42,600
Jan 09, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,600
Jan 08, 2024	0.3800	0.3900	0.3800	0.3800	0.3800	56,800
Jan 05, 2024	0.3800	0.4000	0.3800	0.3950	0.3950	266,500
Jan 04, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 03, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 02, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	19,100
Dec 29, 2023	0.4050	0.4050	0.3800	0.3800	0.3800	169,300
Dec 28, 2023	0.3800	0.4000	0.3800	0.4000	0.4000	31,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7324-0.0017(-0.24%)

CRUDE OIL79.06-0.74(-0.93%)

Bitcoin CAD95,172.02+234.40(+0.25%)

STOCKS CLIMB WITH NVIDIA EARNINGS IN FOCUS

Vertex Resource Group Ltd. (VTX.V)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7324
-0.0017(-0.24%)

CRUDE OIL
79.06
-0.74(-0.93%)

Bitcoin CAD
95,172.02
+234.40(+0.25%)