ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Vortex Energy Corp

Vortex Energy Corp (AA3)

0.1508
0.002
(1.34%)
Closed June 25 4:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0076001-4.798042929290.15840.16780.1422553840.15314574DE
40.00139990.9370147255690.14940.180.1381999983310.15277972DE
12-0.0344001-18.57456803460.18520.18980.12061037960.15285742DE
26-0.1292001-46.14289285710.280.640.12062638030.30699884DE
52-0.7242001-82.76572571430.8750.880.12062152750.33586768DE
156-0.7242001-82.76572571430.8750.880.12062152750.33586768DE
260-0.7242001-82.76572571430.8750.880.12062152750.33586768DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17192608200.1502-0.0076-4.820.14260.160.142628910
17190016200.1578-0.0022-1.380.14540.15820.142218405
17189151600.160.0138.840.15020.16480.145690930
17188288200.147-0.0112-7.080.15520.16780.1422118273
17187423600.15820.0031.930.15840.16420.155220402
17186560200.1552-0.0094-5.710.16860.16860.155223980
17183968200.16460.00140.860.15540.16880.155223782
17183104200.16320.00644.080.16180.16640.157223078
17182240200.1568-0.001-0.630.170.17480.1568181929
17181376200.15780.00664.370.1550.17420.15564161
17180512200.1512-0.0116-7.130.16380.16380.151238750
17177920200.16280.00281.750.16480.16480.151799857625
17177056200.16-0.0002-0.120.170.180.16367839
17176192200.16020.020214.430.14299990.16980.1419999164947
17175328200.14-0.0098-6.540.1460.14940.1471920
17174464200.14979990.00799995.640.14940.14979990.1381998156820
17171872200.1418-0.0082-5.470.14020.14979990.140278171
17171008200.150.00500023.450.14979990.150.141858363
17170144200.14499980.00479983.420.1480.14920.139199846894
17169280200.1402-0.0092-6.160.14940.14940.14271866
17168415600.14940.00926.560.14020.14979990.140268769
17165824200.1402-0.0046-3.180.14979990.14979990.140217409
17164960200.1448-0.005-3.340.13919980.14920.139199855818
17164096200.14979990.01160018.390.1490.14979990.138199873199
17163231600.1381998-0.0116-7.740.1490.14940.137199956919
17162367600.14979990.00459993.170.1380.14979990.137199941710
17159776200.145200.000.14680.14680.139131058
17158912200.14520.00040.280.13860.14520.138637200
17158048200.14480.00463.280.14680.14879990.1384211802
17157184200.1402-0.0024-1.680.14680.1470.1384104366
17156319600.142600.000.14260.14979990.1402122226
17153728200.1426-0.0032-2.190.13560.14920.130399966775
17152864200.14580.00020.140.13560.14920.135613130
17152000200.1456-0.0014-0.950.14979990.14979990.1356234047
17151136200.1470.0010.680.14960.14960.1302126175
17150272200.146-0.0024-1.620.14779990.14779990.139199860814
17147680200.14840.01220018.960.13780.14979990.1371999234381
17146815600.1361999-0.0024-1.730.13220.13619990.120656117
17145088200.13860.01128.790.13480.14180.1272146356
17144224200.1274-0.024-15.850.14979990.14979990.1274256187
17141632200.15140.00926.470.15240.15620.141231690
17140768200.1422-0.006-4.050.15920.15920.142233726
17139904200.148200.000.15920.15920.1442214963
17139039600.1482-0.001-0.670.14920.15960.148242889
17138175600.1492-0.001-0.670.15860.15980.148297410
17135584200.1502-0.0096-6.010.15780.15980.150214923
17134720200.15980.00845.550.15880.15980.150253316
17133856200.1514-0.0062-3.930.15559990.15980.150265610
17132992200.15759980.00239981.550.15520.15860.152885450
17132128200.1552-0.0092-5.600.16180.16320.155225666
17129536200.16439980.0010.610.16160.16439980.155231890
17128672200.16339980.00819985.280.15980.16339980.155274738
17127807600.1552-0.0048-3.000.15759980.15980.154284487
17126943600.160.00281.780.1610.16480.15161135
17126079600.1572-0.0088-5.300.16880.16880.15305962
17123488200.166-0.003-1.780.15520.1680.148131636
17122623600.169-0.0066-3.760.17740.18020.1652175034
17121759600.1756-0.0084-4.570.18260.18980.1656122856
17120895600.1840.0031.660.18520.18980.175356179
17116611600.181-0.004-2.160.1830.1880.181364422
17115748200.185-0.009-4.640.1940.1940.181112200
17114883600.1940.0042.110.1910.1940.1984715
17114019600.19-0.006-3.060.20.20.189169080
17111427600.1960.0042.080.1970.20.195150703

Your Recent History

Delayed Upgrade Clock