Vaso Corporation (QX) (VASO)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0421 | -17.3895084676 | 0.2421 | 0.319 | 0.1365 | 436811 | 0.25191483 | CS |
| 4 | -0.0371 | -15.6474061577 | 0.2371 | 0.319 | 0.1365 | 258504 | 0.25428171 | CS |
| 12 | -0.0898 | -30.9868875086 | 0.2898 | 0.319 | 0.1365 | 241688 | 0.25267571 | CS |
| 26 | -0.1097 | -35.4213755247 | 0.3097 | 0.32 | 0.1365 | 153412 | 0.25767928 | CS |
| 52 | -0.1 | -33.3333333333 | 0.3 | 0.372 | 0.1365 | 156050 | 0.28083825 | CS |
| 156 | 0.1521 | 317.536534447 | 0.0479 | 0.372 | 0.04 | 114842 | 0.21138359 | CS |
| 260 | 0.1866 | 1392.53731343 | 0.0134 | 0.372 | 0.0104 | 135933 | 0.13972494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 0.217 | -0.01855 | -7.88 | 0.232 | 0.25 | 0.2113 | 488737 |
| 1726608240 | 0.23555 | -0.02445 | -9.40 | 0.2797 | 0.2797 | 0.228 | 797389 |
| 1726521720 | 0.26 | -0.035 | -11.86 | 0.2852 | 0.319 | 0.26 | 224822 |
| 1726262940 | 0.295 | 0.04015 | 15.75 | 0.2445 | 0.3 | 0.24 | 655539 |
| 1726176540 | 0.25485 | 0.00681 | 2.75 | 0.2421 | 0.2597 | 0.2411 | 17570 |
| 1726090140 | 0.24804 | -0.00696 | -2.73 | 0.244 | 0.2597999 | 0.2421 | 168118 |
| 1726003500 | 0.255 | -0.004 | -1.54 | 0.269 | 0.269 | 0.2525 | 97472 |
| 1725917160 | 0.259 | 0.01145 | 4.63 | 0.2506 | 0.2652 | 0.25 | 1038491 |
| 1725658020 | 0.24755 | -0.001295 | -0.52 | 0.2587999 | 0.2587999 | 0.24 | 38200 |
| 1725571440 | 0.248845 | -0.001155 | -0.46 | 0.241 | 0.248845 | 0.241 | 11580 |
| 1725485040 | 0.25 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 251500 |
| 1725398880 | 0.25 | -0.01415 | -5.36 | 0.27 | 0.273 | 0.25 | 52704 |
| 1725053340 | 0.26415 | 0.00515 | 1.99 | 0.26245 | 0.26415 | 0.261 | 99975 |
| 1724966400 | 0.259 | -0.0032 | -1.22 | 0.273 | 0.273 | 0.259 | 104703 |
| 1724880360 | 0.2622 | -0.0018 | -0.68 | 0.264 | 0.27281 | 0.2622 | 19200 |
| 1724794080 | 0.264 | -0.004 | -1.49 | 0.265 | 0.278 | 0.25812 | 40525 |
| 1724707740 | 0.268 | 0.0146 | 5.76 | 0.2534 | 0.268 | 0.2534 | 193808 |
| 1724448480 | 0.2534 | 0.006325 | 2.56 | 0.2455 | 0.255455 | 0.2455 | 409707 |
| 1724362140 | 0.247075 | 0.002075 | 0.85 | 0.2371 | 0.256 | 0.2371 | 201543 |
| 1724275380 | 0.245 | -0.00794 | -3.14 | 0.253 | 0.2657 | 0.2371 | 730220 |
| 1724188800 | 0.25294 | 0.01584 | 6.68 | 0.239 | 0.2571 | 0.238 | 172352 |
| 1724102880 | 0.2371 | -0.0029 | -1.21 | 0.2421 | 0.2421 | 0.2371 | 5100 |
| 1723843740 | 0.24 | -0.013 | -5.14 | 0.2485 | 0.252075 | 0.23 | 481452 |
| 1723756860 | 0.253 | 0.013 | 5.42 | 0.248 | 0.2595 | 0.2331 | 601413 |
| 1723670820 | 0.24 | 0.0161 | 7.19 | 0.2384 | 0.248 | 0.23 | 181804 |
| 1723584360 | 0.2239 | -0.0081 | -3.49 | 0.234 | 0.244 | 0.2237 | 491424 |
| 1723497900 | 0.232 | -0.003 | -1.28 | 0.2231 | 0.239 | 0.222 | 251764 |
| 1723238400 | 0.235 | -0.005 | -2.08 | 0.24 | 0.251 | 0.2279 | 612248 |
| 1723152000 | 0.24 | -0.008 | -3.23 | 0.241 | 0.241 | 0.23575 | 58526 |
| 1723065720 | 0.248 | 0.0145 | 6.21 | 0.2495 | 0.254 | 0.2395 | 312131 |
| 1722979800 | 0.2335 | -0.00375 | -1.58 | 0.2312 | 0.2495 | 0.23 | 136868 |
| 1722893340 | 0.23725 | -0.00775 | -3.16 | 0.245 | 0.25304 | 0.237 | 160365 |
| 1722634140 | 0.245 | -0.01 | -3.92 | 0.247 | 0.2501 | 0.2295 | 100320 |
| 1722547620 | 0.255 | -0.01793 | -6.57 | 0.27 | 0.273 | 0.249 | 477028 |
| 1722461340 | 0.27293 | 0.00793 | 2.99 | 0.269 | 0.2849999 | 0.26309 | 423284 |
| 1722374820 | 0.265 | -0.00824 | -3.02 | 0.2839999 | 0.2839999 | 0.24 | 718196 |
| 1722288180 | 0.27324 | 0.0033401 | 1.24 | 0.273 | 0.3 | 0.268 | 960280 |
| 1722029100 | 0.2698999 | 0.0458499 | 20.46 | 0.23 | 0.2698999 | 0.2211 | 347555 |
| 1721942400 | 0.22405 | -0.00595 | -2.59 | 0.2114 | 0.2389 | 0.2101 | 134748 |
| 1721856480 | 0.23 | 0.0013 | 0.57 | 0.2113 | 0.233 | 0.2113 | 45258 |
| 1721770140 | 0.2287 | 0.0008 | 0.35 | 0.2113 | 0.2288 | 0.2113 | 18619 |
| 1721683740 | 0.2279 | 0.01284 | 5.97 | 0.233 | 0.233 | 0.2113 | 4551 |
| 1721424180 | 0.21506 | -0.00494 | -2.25 | 0.2152 | 0.220725 | 0.215 | 50505 |
| 1721337960 | 0.22 | -0.0091 | -3.97 | 0.227 | 0.23 | 0.2192 | 32250 |
| 1721251320 | 0.2291 | -0.0053 | -2.26 | 0.227 | 0.234 | 0.22 | 54955 |
| 1721164920 | 0.2344 | -0.00655 | -2.72 | 0.2331 | 0.24416 | 0.2113 | 72753 |
| 1721078940 | 0.24095 | -0.0009 | -0.37 | 0.228 | 0.24095 | 0.228 | 11808 |
| 1720819200 | 0.24185 | 0.01485 | 6.54 | 0.227 | 0.24399 | 0.2151 | 84106 |
| 1720733280 | 0.227 | -0.008 | -3.40 | 0.235 | 0.2363 | 0.211 | 245028 |
| 1720646880 | 0.235 | -0.015 | -6.00 | 0.2425 | 0.245 | 0.22807 | 25300 |
| 1720560540 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.24 | 6650 |
| 1720473600 | 0.25 | 0.0246 | 10.91 | 0.2255 | 0.2587 | 0.2255 | 19504 |
| 1720214640 | 0.2254 | -0.0346 | -13.31 | 0.2839999 | 0.2839999 | 0.2253 | 44185 |
| 1720041000 | 0.26 | 0 | 0.00 | 0.25 | 0.2847 | 0.25 | 274590 |
| 1719955740 | 0.26 | 0 | 0.00 | 0.255 | 0.2849999 | 0.25 | 214148 |
| 1719868980 | 0.26 | -0.035 | -11.86 | 0.28 | 0.2849999 | 0.2561 | 156145 |
| 1719610020 | 0.295 | 0.0077 | 2.68 | 0.2898 | 0.3 | 0.2751 | 237510 |
| 1719523200 | 0.2873 | 0.0073 | 2.61 | 0.2898 | 0.2898 | 0.259025 | 151400 |
| 1719437040 | 0.28 | 0.011 | 4.09 | 0.255 | 0.29 | 0.255 | 234274 |
| 1719350880 | 0.269 | 0.034 | 14.47 | 0.23 | 0.269 | 0.23 | 126139 |
| 1719264540 | 0.235 | -0.005 | -2.08 | 0.23 | 0.24 | 0.23 | 7870 |
| 1719005220 | 0.24 | 0.003 | 1.27 | 0.237 | 0.24 | 0.225 | 56741 |
| 1718918640 | 0.237 | 0.0320001 | 15.61 | 0.1901 | 0.237 | 0.1901 | 84522 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
