Australia markets close in 44 minutes

Voxtur Analytics Corp. (VXTRF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0712-0.0014 (-1.93%)
At close: 03:33PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.07460.07670.07120.07120.071250,581
30 Apr 20240.08140.08140.07120.07260.0726148,859
29 Apr 20240.08170.08500.07520.08500.085092,781
26 Apr 20240.08050.08560.07550.08170.0817251,326
25 Apr 20240.07080.08050.07080.08050.0805406,984
24 Apr 20240.06710.07270.06510.07000.0700369,413
23 Apr 20240.07300.07300.07300.07300.0730200
22 Apr 20240.06220.06630.06220.06600.066080,100
19 Apr 20240.06580.06710.06200.06420.064224,906
18 Apr 20240.06300.06580.06210.06580.065863,399
17 Apr 20240.06600.06600.06300.06300.063043,512
16 Apr 20240.06500.06890.06500.06600.0660106,125
15 Apr 20240.06700.06700.06560.06560.06564,521
12 Apr 20240.06890.06900.06890.06900.06908,816
11 Apr 20240.06990.06990.06650.06690.066971,989
10 Apr 20240.06330.07060.06330.06990.0699319,927
09 Apr 20240.07300.07300.06850.06850.06853,643
08 Apr 20240.07060.07300.06800.07000.0700109,270
05 Apr 20240.06240.06500.06240.06500.065019,200
04 Apr 20240.06000.06800.06000.06610.0661162,500
03 Apr 20240.06990.06990.06200.06200.0620396,312
02 Apr 20240.07000.07000.07000.07000.0700116,000
01 Apr 20240.06850.07120.06850.06890.068918,170
28 Mar 20240.07200.07330.06800.06800.0680191,194
27 Mar 20240.07330.07460.07250.07250.072536,787
26 Mar 20240.07200.07370.07200.07200.072056,700
25 Mar 20240.07260.07410.07200.07330.0733287,162
22 Mar 20240.08000.08000.07020.07410.0741137,317
21 Mar 20240.07730.08030.07040.08000.0800463,744
20 Mar 20240.07700.07960.07700.07960.0796121,000
19 Mar 20240.07550.07760.07550.07700.077015,465
18 Mar 20240.07390.07880.07350.07790.0779191,556
15 Mar 20240.07600.07830.07600.07830.0783174,498
14 Mar 20240.08000.08140.07350.07520.0752460,869
13 Mar 20240.08340.08580.08050.08100.0810232,341
12 Mar 20240.07600.08230.07500.08230.082372,422
11 Mar 20240.08000.08150.07400.08000.080080,600
08 Mar 20240.07310.08100.07310.07630.0763360,623
07 Mar 20240.07410.07860.07410.07800.078035,989
06 Mar 20240.08680.08680.08010.08010.080120,750
05 Mar 20240.07740.08140.07690.07920.079232,815
04 Mar 20240.07040.08000.07040.07870.0787302,958
01 Mar 20240.07200.08000.07200.07840.0784107,477
29 Feb 20240.07470.07560.07230.07230.072322,350
28 Feb 20240.07510.07840.07190.07470.074759,630
27 Feb 20240.07290.07530.07290.07420.0742303,950
26 Feb 20240.07500.07880.07200.07200.0720376,196
23 Feb 20240.07500.07500.07240.07280.072837,206
22 Feb 20240.08000.08190.07500.07500.0750166,826
21 Feb 20240.07040.08180.07040.07950.0795246,203
20 Feb 20240.07020.07020.06230.06300.0630136,500
16 Feb 20240.07410.07420.07010.07010.070141,777
15 Feb 20240.07460.07460.07010.07450.074576,606
14 Feb 20240.07000.07490.06990.07130.0713405,259
13 Feb 20240.05900.06300.05900.06000.0600365,015
12 Feb 20240.05420.05940.05420.05940.0594236,350
09 Feb 20240.05440.05700.05200.05700.0570290,500
08 Feb 20240.06130.06130.05190.05300.05301,075,702
07 Feb 20240.06290.06650.05930.06130.06131,398,256
06 Feb 20240.06900.06990.06000.06260.06261,458,157
05 Feb 20240.07080.07450.06750.07100.0710508,067
02 Feb 20240.07850.07950.07080.07800.0780186,019
01 Feb 20240.08000.08000.07500.07750.0775113,355
31 Jan 20240.07620.08000.07300.07810.0781537,496
30 Jan 20240.07700.07740.07520.07520.0752135,830
29 Jan 20240.07650.07900.07520.07760.077647,870
26 Jan 20240.07800.07850.07700.07700.0770236,241
25 Jan 20240.07940.07940.07520.07520.075222,500
24 Jan 20240.07830.07930.07520.07930.079382,626
23 Jan 20240.07750.07950.07750.07950.079554,749
22 Jan 20240.07910.08010.07750.07800.0780170,387
19 Jan 20240.08110.08160.07780.07780.0778120,490
18 Jan 20240.08490.08510.08110.08150.0815640,220
17 Jan 20240.08100.09000.08100.08500.0850930,625
16 Jan 20240.08180.08580.08100.08360.083627,925
12 Jan 20240.08700.08700.08310.08310.083160,123
11 Jan 20240.09090.09090.08570.08950.089518,822
10 Jan 20240.08600.09110.08550.09030.0903145,866
09 Jan 20240.08750.08950.08220.08820.0882128,908
08 Jan 20240.08170.09050.08170.08720.08727,710
05 Jan 20240.08350.08610.08350.08470.084764,631
04 Jan 20240.08340.08400.08310.08310.083115,250
03 Jan 20240.08520.08520.08420.08500.085013,000
02 Jan 20240.08450.08840.08440.08700.087072,941
29 Dec 20230.08000.08710.07960.08510.085192,105
28 Dec 20230.08000.09000.07980.07980.0798215,271
27 Dec 20230.07910.08250.07400.07910.0791483,757
26 Dec 20230.08080.08980.07730.07730.0773244,232
22 Dec 20230.08000.08240.07870.08160.0816133,682
21 Dec 20230.07080.07940.07080.07930.0793243,450
20 Dec 20230.07560.07900.07480.07480.0748151,425
19 Dec 20230.07600.07900.07550.07860.0786224,057
18 Dec 20230.08000.08000.07340.07500.0750446,638
15 Dec 20230.08250.08640.07900.07900.0790208,139
14 Dec 20230.07830.08800.07500.07500.0750572,449
13 Dec 20230.07700.08190.07700.08140.0814296,094
12 Dec 20230.08130.08130.07700.07700.077028,697
11 Dec 20230.08490.08840.07700.08150.0815385,229
08 Dec 20230.08110.08120.08060.08120.081271,175
07 Dec 20230.07500.08120.07500.08120.081255,388
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...