Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Vaso Corporation (QX) (VASO)
Vaso Corporation (QX) (VASO) Historical

VASO Vaso Corporation (QX)

0.26

0.0076 (3.01%)

May 07 2024 - Closed

Delayed by 15 minutes

VASO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	0.26	0.0076	3.01%	0.2551	0.265	0.2551	10,992
May 06 2024	0.2524	-0.01	-3.81%	0.258	0.265	0.2521	60,461
May 03 2024	0.2624	-0.0026	-0.98%	0.2625	0.2625	0.2513	44,823
May 02 2024	0.265	-0.0049	-1.82%	0.2632	0.265	0.259	36,183
May 01 2024	0.2699	-0.01282	-4.54%	0.2555	0.27	0.2555	24,130
Apr 30 2024	0.282724	-0.00028	-0.10%	0.255775	0.282724	0.255775	11,000
Apr 29 2024	0.283	-0.001	-0.35%	0.27	0.283	0.242975	87,481
Apr 26 2024	0.284	0.0041	1.46%	0.2799	0.284498	0.262278	24,261
Apr 25 2024	0.2799	0.0099	3.67%	0.27305	0.2799	0.257328	27,841
Apr 24 2024	0.27	-0.0219	-7.50%	0.2947	0.2947	0.27	37,191
Apr 23 2024	0.2919	0.0167	6.07%	0.292	0.292	0.275368	23,311
Apr 22 2024	0.2752	-0.0196	-6.65%	0.2947	0.2947	0.2751	24,640
Apr 19 2024	0.2948	-0.0048	-1.60%	0.2858	0.2949	0.2652	123,336
Apr 18 2024	0.2996	0.0046	1.56%	0.295	0.302425	0.295	34,926
Apr 17 2024	0.295	-0.01451	-4.69%	0.30	0.30	0.295	27,567
Apr 16 2024	0.30951	0.03551	12.96%	0.27	0.3178	0.264	256,776
Apr 15 2024	0.274	0.014	5.38%	0.2527	0.28	0.2527	300,274
Apr 12 2024	0.26	-0.01	-3.70%	0.2691	0.2699	0.2554	152,906
Apr 11 2024	0.27	-0.00609	-2.20%	0.269	0.2799	0.269	53,308
Apr 10 2024	0.276085	-0.00362	-1.29%	0.27	0.2798	0.269	83,000
Apr 09 2024	0.2797	0.0097	3.59%	0.2511	0.2797	0.2511	41,026
Apr 08 2024	0.27	-0.01	-3.57%	0.29	0.29	0.269	104,066
Apr 05 2024	0.28	-0.0102	-3.51%	0.29	0.293	0.266	106,129
Apr 04 2024	0.2902	0.0022	0.76%	0.2889	0.30	0.285	65,805
Apr 03 2024	0.288	0.00	0.00%	0.2802	0.28985	0.2802	18,390
Apr 02 2024	0.288	-0.022	-7.10%	0.301	0.32	0.2661	451,109
Apr 01 2024	0.31	0.0099	3.30%	0.307	0.31	0.30	85,609
Mar 28 2024	0.3001	-0.00485	-1.59%	0.3004	0.307	0.3001	74,688
Mar 27 2024	0.30495	0.00495	1.65%	0.30	0.3095	0.30	23,032
Mar 26 2024	0.30	0.0025	0.84%	0.29592	0.3057	0.295	88,650
Mar 25 2024	0.2975	-0.0022	-0.73%	0.3097	0.3097	0.294	68,964
Mar 22 2024	0.2997	-0.00127	-0.42%	0.3097	0.3097	0.295	194,588
Mar 21 2024	0.300965	0.00077	0.25%	0.301	0.302	0.30	110,074
Mar 20 2024	0.3002	0.0001	0.03%	0.30	0.305	0.30	106,603
Mar 19 2024	0.3001	-0.0079	-2.56%	0.3097	0.3097	0.297	116,593
Mar 18 2024	0.308	0.003	0.98%	0.31	0.31	0.308	6,372
Mar 15 2024	0.305	0.004	1.33%	0.295	0.3149	0.295	22,936
Mar 14 2024	0.301	0.00085	0.28%	0.3001	0.31	0.30	22,100
Mar 13 2024	0.30015	0.00015	0.05%	0.3099	0.3169	0.30	41,482
Mar 12 2024	0.30	-0.019	-5.96%	0.317	0.3198	0.30	181,072
Mar 11 2024	0.319	0.03148	10.95%	0.2661	0.319	0.2661	121,351
Mar 08 2024	0.287525	-0.00698	-2.37%	0.29	0.2946	0.2661	49,020
Mar 07 2024	0.2945	0.0195	7.09%	0.28	0.2945	0.276815	140,346
Mar 06 2024	0.275	-0.0129	-4.48%	0.2977	0.2977	0.26666	120,752
Mar 05 2024	0.2879	0.01578	5.80%	0.2702	0.2879	0.231	326,216
Mar 04 2024	0.27212	-0.01288	-4.52%	0.27883	0.28	0.2601	314,805
Mar 01 2024	0.285	-0.0107	-3.62%	0.29585	0.29585	0.2736	794,352
Feb 29 2024	0.2957	-0.01306	-4.23%	0.2955	0.30195	0.293	194,946
Feb 28 2024	0.308764	0.00376	1.23%	0.309	0.309	0.29755	124,367
Feb 27 2024	0.305	-0.00015	-0.05%	0.301	0.309811	0.301	9,572
Feb 26 2024	0.30515	-0.00585	-1.88%	0.305	0.319752	0.3005	155,668
Feb 23 2024	0.311	-0.004	-1.27%	0.31675	0.31675	0.3061	45,408
Feb 22 2024	0.315	-0.0045	-1.41%	0.3197	0.32	0.31485	75,281
Feb 21 2024	0.3195	0.0097	3.13%	0.32	0.32	0.3003	122,642
Feb 20 2024	0.3098	0.0098	3.27%	0.3098	0.329	0.30	202,446
Feb 16 2024	0.30	0.00011	0.04%	0.30	0.3001	0.29565	26,421
Feb 15 2024	0.29989	-0.00991	-3.20%	0.3098	0.3098	0.2913	200,455
Feb 14 2024	0.3098	-0.0001	-0.03%	0.303168	0.3098	0.2911	116,188
Feb 13 2024	0.3099	-0.0221	-6.66%	0.3325	0.3325	0.30	543,575
Feb 12 2024	0.332	0.016	5.06%	0.325	0.34	0.318	476,651
Feb 09 2024	0.316	0.016	5.33%	0.305	0.34	0.305	535,198
Feb 08 2024	0.30	0.005	1.69%	0.295	0.3049	0.295	41,874

Delayed Upgrade Clock