Vortex Energy Corporation (QB) (VTECF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.0307 | -0.0018 | -5.54 | 0.0308 | 0.035 | 0.0307 | 96364 |
| 1736375340 | 0.0325 | -0.0008 | -2.40 | 0.0368 | 0.04 | 0.0322 | 24220 |
| 1736288940 | 0.0333 | -0.0017 | -4.86 | 0.031 | 0.0349 | 0.031 | 46633 |
| 1736202360 | 0.035 | 0.00115 | 3.40 | 0.03635 | 0.03635 | 0.033 | 53366 |
| 1735942980 | 0.03385 | 0.0013 | 3.99 | 0.03385 | 0.03956 | 0.03385 | 4800 |
| 1735856700 | 0.03255 | 0.00465 | 16.67 | 0.0325 | 0.0386 | 0.0309 | 111760 |
| 1735683960 | 0.0279 | -0.00155 | -5.26 | 0.0227 | 0.031 | 0.0227 | 26049 |
| 1735597740 | 0.02945 | -0.00235 | -7.39 | 0.03 | 0.03252 | 0.022 | 405108 |
| 1735338000 | 0.0318 | 0.0008 | 2.58 | 0.0316 | 0.0318 | 0.03 | 102030 |
| 1735252020 | 0.031 | -0.0012 | -3.73 | 0.03 | 0.0322 | 0.03 | 36746 |
| 1735078200 | 0.0322 | -0.0025 | -7.20 | 0.03 | 0.0347 | 0.03 | 17603 |
| 1734992400 | 0.0347 | 0.00194 | 5.92 | 0.0348 | 0.0348 | 0.032 | 67147 |
| 1734733200 | 0.03276 | 0.00276 | 9.20 | 0.031 | 0.03276 | 0.031 | 18050 |
| 1734646800 | 0.03 | -0.0015 | -4.76 | 0.032 | 0.0327 | 0.03 | 452337 |
| 1734560940 | 0.0315 | -5.0E-5 | -0.16 | 0.0305 | 0.032 | 0.0305 | 166933 |
| 1734474360 | 0.03155 | -5.0E-5 | -0.16 | 0.0305 | 0.03155 | 0.0305 | 38672 |
| 1734388140 | 0.0316 | -0.0034 | -9.71 | 0.0309 | 0.035 | 0.0309 | 64229 |
| 1734128940 | 0.035 | -0.00156 | -4.27 | 0.035 | 0.039 | 0.03335 | 38654 |
| 1734042480 | 0.03656 | 0.00076 | 2.12 | 0.035 | 0.03712 | 0.035 | 18436 |
| 1733955900 | 0.0358 | -0.0001 | -0.28 | 0.0376 | 0.0388999 | 0.0358 | 22678 |
| 1733869200 | 0.0359 | -0.002 | -5.28 | 0.0365 | 0.0388999 | 0.0359 | 35108 |
| 1733782800 | 0.0379 | 0.003 | 8.60 | 0.034 | 0.0388999 | 0.034 | 96424 |
| 1733523600 | 0.0349 | -0.0011 | -3.06 | 0.036 | 0.038 | 0.03318 | 35245 |
| 1733437500 | 0.036 | 0.0001 | 0.28 | 0.042 | 0.042 | 0.0351 | 611720 |
| 1733350980 | 0.0359 | -0.0021 | -5.53 | 0.0343 | 0.042 | 0.0343 | 109856 |
| 1733264700 | 0.038 | 0 | 0.00 | 0.0378 | 0.0396 | 0.0343 | 83275 |
| 1733178180 | 0.038 | 0 | 0.00 | 0.038 | 0.042 | 0.036 | 29528 |
| 1732918200 | 0.038 | -0.0005 | -1.30 | 0.028 | 0.038 | 0.028 | 41517 |
| 1732746540 | 0.0385 | 0.00075 | 1.99 | 0.0349 | 0.0396 | 0.0349 | 25408 |
| 1732660140 | 0.03775 | -0.00235 | -5.86 | 0.0396 | 0.041 | 0.036 | 19259 |
| 1732573560 | 0.0400999 | -0.0019 | -4.52 | 0.0343 | 0.042 | 0.0343 | 51270 |
| 1732314000 | 0.042 | 0.0003 | 0.72 | 0.044 | 0.044 | 0.0414 | 6973 |
| 1732227900 | 0.0417 | 0.0017 | 4.25 | 0.04 | 0.0423 | 0.04 | 17495 |
| 1732141740 | 0.04 | -0.0017 | -4.08 | 0.04 | 0.044 | 0.038 | 155283 |
| 1732054800 | 0.0417 | 0.0017 | 4.25 | 0.0409 | 0.042 | 0.04 | 7963 |
| 1731968640 | 0.04 | -0.00155 | -3.73 | 0.04 | 0.042 | 0.04 | 7169 |
| 1731709260 | 0.0415499 | -5.0E-5 | -0.12 | 0.0431 | 0.0442 | 0.04 | 344802 |
| 1731622800 | 0.0416 | -5.0E-5 | -0.12 | 0.0519 | 0.0519 | 0.0416 | 6756 |
| 1731536760 | 0.04165 | 0.00165 | 4.13 | 0.0407 | 0.0425 | 0.04 | 24938 |
| 1731450480 | 0.04 | -0.0025 | -5.88 | 0.045 | 0.045 | 0.04 | 44328 |
| 1731363600 | 0.0425 | 0.0015 | 3.66 | 0.04 | 0.0425 | 0.04 | 23803 |
| 1731104400 | 0.041 | -0.001755 | -4.10 | 0.041 | 0.0455 | 0.04 | 133320 |
| 1731018540 | 0.042755 | 0.002255 | 5.57 | 0.0405 | 0.047515 | 0.0405 | 183352 |
| 1730931600 | 0.0405 | -0.003 | -6.90 | 0.045 | 0.045 | 0.04 | 70765 |
| 1730845680 | 0.0434999 | -0.0115 | -20.91 | 0.04 | 0.0472 | 0.04 | 267080 |
| 1730759160 | 0.055 | 0.0041 | 8.06 | 0.055 | 0.055245 | 0.04365 | 143392 |
| 1730496420 | 0.0509 | -0.0072 | -12.39 | 0.05266 | 0.0559 | 0.048 | 63532 |
| 1730409780 | 0.0581 | -0.0035 | -5.68 | 0.06 | 0.06 | 0.055 | 232852 |
| 1730323500 | 0.0616 | -0.00175 | -2.76 | 0.0645 | 0.0687 | 0.0616 | 25807 |
| 1730237280 | 0.06335 | -0.01305 | -17.08 | 0.058 | 0.092 | 0.058 | 85951 |
| 1730150880 | 0.0764 | 0.0064 | 9.14 | 0.0634 | 0.0764 | 0.06 | 105825 |
| 1729891500 | 0.07 | 0.0004 | 0.57 | 0.092 | 0.092 | 0.06775 | 121786 |
| 1729805160 | 0.0696 | 0.0021 | 3.11 | 0.0654 | 0.07975 | 0.0654 | 286557 |
| 1729718940 | 0.0675 | -0.01045 | -13.41 | 0.0795 | 0.0795 | 0.0675 | 1435 |
| 1729632300 | 0.07795 | -0.00205 | -2.56 | 0.092 | 0.092 | 0.0686 | 34787 |
| 1729545600 | 0.08 | 0.0092501 | 13.07 | 0.0716 | 0.08 | 0.0680999 | 3386 |
| 1729286400 | 0.0707499 | 0.0003499 | 0.50 | 0.0787 | 0.0792 | 0.0707499 | 6679 |
| 1729200000 | 0.0704 | -0.0007 | -0.98 | 0.069 | 0.0767999 | 0.069 | 7164 |
| 1729113960 | 0.0711 | 0.0005 | 0.71 | 0.0711 | 0.0711 | 0.0711 | 5151 |
| 1729027680 | 0.0706 | 0.0056 | 8.62 | 0.0796999 | 0.08 | 0.0624 | 67970 |
| 1728941220 | 0.065 | -0.00925 | -12.46 | 0.0770499 | 0.0817 | 0.065 | 116045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
