Vitalhub Corp. (VHIBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.6800 | 4.8100 | 4.6800 | 4.7600 | 4.7600 | 50,320 |
| 03 May 2024 | 4.7588 | 4.7588 | 4.7588 | 4.7588 | 4.7588 | 1,710 |
| 02 May 2024 | 4.5471 | 4.5471 | 4.5471 | 4.5471 | 4.5471 | - |
| 01 May 2024 | 4.5300 | 4.5471 | 4.5300 | 4.5471 | 4.5471 | 5,646 |
| 30 Apr 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 29 Apr 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 2,974 |
| 26 Apr 2024 | 4.5885 | 4.5885 | 4.5885 | 4.5885 | 4.5885 | 3,290 |
| 25 Apr 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| 24 Apr 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| 23 Apr 2024 | 4.5780 | 4.5850 | 4.5780 | 4.5850 | 4.5850 | 9,504 |
| 22 Apr 2024 | 4.3799 | 4.3799 | 4.2700 | 4.2700 | 4.2700 | 8,245 |
| 19 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 3,739 |
| 18 Apr 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 1,250 |
| 17 Apr 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 16 Apr 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4,300 |
| 15 Apr 2024 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | 4.5000 | 22,000 |
| 12 Apr 2024 | 4.3450 | 4.3450 | 4.2500 | 4.2500 | 4.2500 | 8,073 |
| 11 Apr 2024 | 4.5000 | 4.5300 | 4.4000 | 4.5300 | 4.5300 | 3,765 |
| 10 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 09 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 2,425 |
| 08 Apr 2024 | 4.5928 | 4.5928 | 4.5500 | 4.5500 | 4.5500 | 4,854 |
| 05 Apr 2024 | 4.6379 | 4.6600 | 4.6165 | 4.6600 | 4.6600 | 8,190 |
| 04 Apr 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 14,860 |
| 03 Apr 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1,688 |
| 02 Apr 2024 | 4.3600 | 4.4900 | 4.3600 | 4.4600 | 4.4600 | 5,060 |
| 01 Apr 2024 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | 4.4000 | 2,900 |
| 28 Mar 2024 | 4.5963 | 4.5963 | 4.5963 | 4.5963 | 4.5963 | - |
| 27 Mar 2024 | 4.5963 | 4.5963 | 4.5963 | 4.5963 | 4.5963 | - |
| 26 Mar 2024 | 4.5342 | 4.6000 | 4.5342 | 4.5963 | 4.5963 | 3,402 |
| 25 Mar 2024 | 4.4800 | 4.5500 | 4.4800 | 4.5050 | 4.5050 | 6,099 |
| 22 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 420 |
| 21 Mar 2024 | 4.9641 | 4.9641 | 4.9500 | 4.9500 | 4.9500 | 3,200 |
| 20 Mar 2024 | 5.0000 | 5.0000 | 4.9705 | 4.9705 | 4.9705 | 2,101 |
| 19 Mar 2024 | 4.9500 | 5.0000 | 4.9000 | 4.9598 | 4.9598 | 1,194 |
| 18 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 15 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 14 Mar 2024 | 5.0262 | 5.0410 | 4.9000 | 4.9000 | 4.9000 | 4,075 |
| 13 Mar 2024 | 4.5623 | 4.8300 | 4.5623 | 4.7581 | 4.7581 | 4,330 |
| 12 Mar 2024 | 4.6100 | 4.6600 | 4.5500 | 4.6100 | 4.6100 | 3,843 |
| 11 Mar 2024 | 4.2428 | 4.2428 | 4.2428 | 4.2428 | 4.2428 | - |
| 08 Mar 2024 | 4.2428 | 4.2428 | 4.2428 | 4.2428 | 4.2428 | - |
| 07 Mar 2024 | 4.2428 | 4.2428 | 4.2428 | 4.2428 | 4.2428 | 7,043 |
| 06 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 05 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 04 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 01 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 29 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 28 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 27 Feb 2024 | 4.3413 | 4.3413 | 4.2900 | 4.3000 | 4.3000 | 9,160 |
| 26 Feb 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 23 Feb 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 22 Feb 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 1,860 |
| 21 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 2,340 |
| 20 Feb 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 1,498 |
| 16 Feb 2024 | 4.2299 | 4.2299 | 4.2299 | 4.2299 | 4.2299 | - |
| 15 Feb 2024 | 4.2280 | 4.2304 | 4.2280 | 4.2299 | 4.2299 | 798 |
| 14 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 13 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4,900 |
| 12 Feb 2024 | 4.0494 | 4.1600 | 4.0494 | 4.1600 | 4.1600 | 6,205 |
| 09 Feb 2024 | 4.0352 | 4.0352 | 4.0352 | 4.0352 | 4.0352 | 5,000 |
| 08 Feb 2024 | 4.1100 | 4.2000 | 4.1000 | 4.1293 | 4.1293 | 2,456 |
| 07 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| 06 Feb 2024 | 3.7700 | 3.7700 | 3.7250 | 3.7250 | 3.7250 | 2,422 |
| 05 Feb 2024 | 3.6413 | 3.6675 | 3.5703 | 3.5972 | 3.5972 | 10,007 |
| 02 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 01 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 31 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 100 |
| 30 Jan 2024 | 3.3282 | 3.3282 | 3.3282 | 3.3282 | 3.3282 | 298 |
| 29 Jan 2024 | 3.3854 | 3.3854 | 3.3492 | 3.3492 | 3.3492 | 2,217 |
| 26 Jan 2024 | 3.3804 | 4.0000 | 3.3804 | 3.4500 | 3.4500 | 8,497 |
| 25 Jan 2024 | 3.3309 | 3.4700 | 3.3309 | 3.4100 | 3.4100 | 27,530 |
| 24 Jan 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 23 Jan 2024 | 3.3000 | 3.3500 | 3.2540 | 3.2540 | 3.2540 | 22,400 |
| 22 Jan 2024 | 3.0900 | 3.3300 | 3.0688 | 3.3300 | 3.3300 | 26,300 |
| 19 Jan 2024 | 3.0650 | 3.1100 | 3.0650 | 3.0836 | 3.0836 | 7,800 |
| 18 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 17 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 16 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 12 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 11 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 10 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 09 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 650 |
| 08 Jan 2024 | 2.9600 | 3.0200 | 2.9600 | 3.0200 | 3.0200 | 7,237 |
| 05 Jan 2024 | 2.9587 | 2.9587 | 2.9587 | 2.9587 | 2.9587 | 1,600 |
| 04 Jan 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 03 Jan 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 1,200 |
| 02 Jan 2024 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | - |
| 29 Dec 2023 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | - |
| 28 Dec 2023 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | - |
| 27 Dec 2023 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | - |
| 26 Dec 2023 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | - |
| 22 Dec 2023 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | - |
| 21 Dec 2023 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | - |
| 20 Dec 2023 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | - |
| 19 Dec 2023 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | - |
| 18 Dec 2023 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 3.0536 | 1,275 |
| 15 Dec 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 14 Dec 2023 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 600 |
| 13 Dec 2023 | 3.0219 | 3.0219 | 3.0219 | 3.0219 | 3.0219 | - |
| 12 Dec 2023 | 3.0219 | 3.0219 | 3.0219 | 3.0219 | 3.0219 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.