ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,307.01
      -0.27%
      US Tech 100
      18,160.80
      -0.39%
      Dow Jones
      39,671.04
      -0.51%
      Brent Oil
      81.50
      -1.15%
      Bitcoin
      69,707.07
      -0.60%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. TSXV
      6. Vertex Resource Group Ltd (VTX)

      7. Vertex Resource Group Ltd (VTX) Historical

      VTX Vertex Resource Group Ltd

      0.355
      0.00 (0.00%)
      Last Updated: 15:20:13
      Delayed by 15 minutes

      VTX Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.355 0.00 0.00% 0.355 0.355 0.355 515
      May 17 2024 0.355 -0.015 -4.05% 0.36 0.36 0.355 5,000
      May 16 2024 0.37 0.01 2.78% 0.38 0.38 0.37 70,630
      May 15 2024 0.36 -0.01 -2.70% 0.37 0.38 0.36 68,817
      May 14 2024 0.37 0.00 0.00% 0.37 0.37 0.37 0
      May 13 2024 0.37 0.00 0.00% 0.37 0.37 0.37 2,571
      May 10 2024 0.37 0.00 0.00% 0.37 0.37 0.37 0
      May 09 2024 0.37 -0.005 -1.33% 0.37 0.37 0.37 1,000
      May 08 2024 0.375 -0.005 -1.32% 0.375 0.375 0.375 1,818
      May 07 2024 0.38 0.01 2.70% 0.375 0.38 0.375 10,500
      May 06 2024 0.37 0.00 0.00% 0.37 0.37 0.37 0
      May 03 2024 0.37 -0.01 -2.63% 0.37 0.37 0.37 10,000
      May 02 2024 0.38 0.00 0.00% 0.38 0.38 0.38 0
      May 01 2024 0.38 -0.015 -3.80% 0.38 0.38 0.38 3,000
      Apr 30 2024 0.395 0.00 0.00% 0.395 0.395 0.395 82,500
      Apr 29 2024 0.395 0.00 0.00% 0.395 0.395 0.395 10,000
      Apr 26 2024 0.395 0.025 6.76% 0.37 0.395 0.37 25,500
      Apr 25 2024 0.37 0.00 0.00% 0.37 0.37 0.37 1,000
      Apr 24 2024 0.37 0.00 0.00% 0.37 0.37 0.37 0
      Apr 23 2024 0.37 0.00 0.00% 0.37 0.37 0.37 0
      Apr 22 2024 0.37 0.00 0.00% 0.37 0.37 0.37 0
      Apr 19 2024 0.37 0.00 0.00% 0.37 0.37 0.37 0
      Apr 18 2024 0.37 0.00 0.00% 0.37 0.37 0.37 2,000
      Apr 17 2024 0.37 -0.015 -3.90% 0.385 0.385 0.37 63,047
      Apr 16 2024 0.385 0.01 2.67% 0.385 0.385 0.385 50,000
      Apr 15 2024 0.375 0.00 0.00% 0.375 0.375 0.375 200
      Apr 12 2024 0.375 -0.005 -1.32% 0.38 0.38 0.375 25,500
      Apr 11 2024 0.38 0.00 0.00% 0.38 0.38 0.38 0
      Apr 10 2024 0.38 0.00 0.00% 0.38 0.38 0.38 0
      Apr 09 2024 0.38 -0.005 -1.30% 0.38 0.38 0.38 1,472
      Apr 08 2024 0.385 0.00 0.00% 0.385 0.385 0.385 0
      Apr 05 2024 0.385 -0.01 -2.53% 0.40 0.40 0.385 130,615
      Apr 04 2024 0.395 -0.005 -1.25% 0.395 0.395 0.395 13,000
      Apr 03 2024 0.40 0.02 5.26% 0.39 0.40 0.39 24,500
      Apr 02 2024 0.38 0.00 0.00% 0.38 0.38 0.38 652,700
      Apr 01 2024 0.38 0.00 0.00% 0.38 0.38 0.38 0
      Mar 28 2024 0.38 0.00 0.00% 0.38 0.38 0.38 5,000
      Mar 27 2024 0.38 -0.01 -2.56% 0.375 0.38 0.375 30,500
      Mar 26 2024 0.39 0.00 0.00% 0.39 0.39 0.39 3,000
      Mar 25 2024 0.39 0.01 2.63% 0.39 0.39 0.39 10,400
      Mar 22 2024 0.38 0.00 0.00% 0.38 0.38 0.38 5,000
      Mar 21 2024 0.38 0.00 0.00% 0.38 0.38 0.38 0
      Mar 20 2024 0.38 0.005 1.33% 0.38 0.38 0.38 3,000
      Mar 19 2024 0.375 -0.025 -6.25% 0.375 0.375 0.375 1,000
      Mar 18 2024 0.40 0.025 6.67% 0.40 0.40 0.40 256,336
      Mar 15 2024 0.375 -0.02 -5.06% 0.40 0.40 0.375 358,500
      Mar 14 2024 0.395 0.00 0.00% 0.395 0.395 0.395 0
      Mar 13 2024 0.395 0.00 0.00% 0.395 0.395 0.395 0
      Mar 12 2024 0.395 0.00 0.00% 0.395 0.395 0.395 25,727
      Mar 11 2024 0.395 0.02 5.33% 0.395 0.395 0.395 12,500
      Mar 08 2024 0.375 -0.005 -1.32% 0.395 0.395 0.375 55,500
      Mar 07 2024 0.38 0.00 0.00% 0.38 0.38 0.38 0
      Mar 06 2024 0.38 0.00 0.00% 0.38 0.38 0.38 500
      Mar 05 2024 0.38 0.00 0.00% 0.38 0.38 0.38 13,000
      Mar 04 2024 0.38 -0.01 -2.56% 0.37 0.38 0.37 84,000
      Mar 01 2024 0.39 0.005 1.30% 0.40 0.40 0.375 976,639
      Feb 29 2024 0.385 0.005 1.32% 0.38 0.40 0.38 59,500
      Feb 28 2024 0.38 0.00 0.00% 0.38 0.38 0.38 940
      Feb 27 2024 0.38 -0.02 -5.00% 0.40 0.40 0.38 68,000
      Feb 26 2024 0.40 0.01 2.56% 0.40 0.40 0.40 271,000
      Feb 23 2024 0.39 0.00 0.00% 0.39 0.39 0.39 0
      Feb 22 2024 0.39 0.00 0.00% 0.39 0.39 0.39 14,000

      Your Recent History

      TSXV
      VTX
      Vertex Resource
      NYSE
      GPT
      Gramercy Property Trust
      USOTC
      CPAI
      Champion Pain Care (GM)
      NASDAQ
      CTSH
      Cognizant Technology Sol...
      NYSE
      STN
      Stantec
      NASDAQ
      ONSIU
      NASDAQ
      BRP
      Baldwin Insurance
      TSX
      DFN
      Dividend 15 Split
      EU
      INEA
      Fonciere Inea
      NASDAQ
      POPEZ
      Pope Resources
      AMEX
      TYD
      Direxion Daily 7 to 10 Y...
      TSXV
      PTU
      Purepoint Uranium
      NASDAQ
      CFFC
      USOTC
      XSHLF
      XS Financial (QB)
      NYSE
      NUV
      Nuveen Muni Value
      TG
      NIB
      Nidec
      Delayed Upgrade Clock