Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vitalhub Corp (OP: VHIBF )

5.100 -0.040 (-0.78%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 5.090 5.100 5.090 5.100 9,501 -0.04(-0.78%)
May 24, 2024 5.140 5.140 5.140 5.140 3,185 +0.07(+1.47%)
May 23, 2024 5.066 5.066 5.066 5.066 760 -0.05(-1.06%)
May 22, 2024 5.150 5.150 5.120 5.120 2,300 -0.02(-0.39%)
May 21, 2024 5.110 5.200 5.110 5.140 3,104 -0.14(-2.56%)
May 20, 2024 5.275 5.275 5.275 5.275 100 +0.08(+1.64%)
May 17, 2024 5.190 5.190 5.190 5.190 2,400 +0.07(+1.37%)
May 16, 2024 5.360 5.360 5.120 5.120 3,324 -0.05(-0.92%)
May 15, 2024 4.870 5.167 4.870 5.167 370,600 +0.30(+6.10%)
May 14, 2024 4.820 4.870 4.820 4.870 7,375 +0.08(+1.67%)
May 13, 2024 4.787 4.790 4.787 4.790 4,700 -0.01(-0.21%)
May 10, 2024 4.870 4.910 4.660 4.800 48,335 +0.16(+3.45%)
May 08, 2024 4.640 7,364 -0.05(-1.07%)
May 07, 2024 4.670 4.730 4.670 4.690 8,900 -0.07(-1.47%)
May 06, 2024 4.680 4.810 4.680 4.760 52,032 +0.00(+0.03%)
May 03, 2024 4.759 4.759 4.759 4.759 1,710 +0.21(+4.66%)
May 01, 2024 4.547 1,200 +0.08(+1.72%)
Apr 29, 2024 4.470 2,500 -0.12(-2.58%)
Apr 26, 2024 4.588 4.588 4.588 4.588 3,290 +0.00(+0.08%)
Apr 23, 2024 4.585 4,700 +0.32(+7.38%)
Apr 22, 2024 4.380 4.380 4.270 4.270 8,245 -0.21(-4.69%)
Apr 19, 2024 4.480 4.480 4.480 4.480 4,739 -0.37(-7.63%)
Apr 18, 2024 4.850 4.850 4.850 4.850 1,250 +0.32(+7.06%)
Apr 16, 2024 4.530 5,200 +0.03(+0.67%)
Apr 15, 2024 4.400 4.500 4.400 4.500 22,000 +0.25(+5.88%)
Apr 12, 2024 4.345 4.345 4.250 4.250 8,073 -0.28(-6.18%)
Apr 11, 2024 4.440 4.530 4.400 4.530 3,765 -0.05(-1.09%)
Apr 09, 2024 4.580 1,200 +0.03(+0.66%)
Apr 08, 2024 4.593 4.593 4.550 4.550 4,854 -0.11(-2.36%)
Apr 05, 2024 4.638 4.660 4.617 4.660 8,190 +0.10(+2.19%)
Apr 04, 2024 4.560 4.560 4.560 4.560 14,860 +0.04(+0.88%)
Apr 03, 2024 4.520 4.520 4.520 4.520 1,688 +0.06(+1.35%)
Apr 02, 2024 4.360 4.490 4.360 4.460 5,060 +0.06(+1.36%)
Apr 01, 2024 4.450 4.450 4.400 4.400 2,900 -0.20(-4.27%)
Mar 26, 2024 4.596 1,200 +0.09(+2.03%)
Mar 25, 2024 4.480 4.550 4.480 4.505 6,099 -0.21(-4.56%)
Mar 22, 2024 4.720 4.720 4.720 4.720 420 -0.23(-4.65%)
Mar 21, 2024 4.962 4.964 4.950 4.950 3,200 -0.02(-0.41%)
Mar 20, 2024 4.971 5.000 4.971 4.971 2,101 +0.01(+0.22%)
Mar 19, 2024 4.950 5.000 4.900 4.960 1,194 +0.06(+1.22%)
Mar 14, 2024 4.900 800 +0.14(+2.98%)
Mar 13, 2024 4.640 4.830 4.562 4.758 4,330 +0.15(+3.21%)
Mar 12, 2024 4.610 4.660 4.550 4.610 3,843 +0.37(+8.65%)
Mar 07, 2024 4.243 1,210 -0.06(-1.33%)
Feb 27, 2024 4.300 1,400 -0.11(-2.49%)
Feb 22, 2024 4.410 0 +0.11(+2.56%)
Feb 21, 2024 4.300 4.300 4.300 4.300 2,340 +0.06(+1.42%)
Feb 20, 2024 4.240 4.240 4.240 4.240 1,498 +0.01(+0.24%)
Feb 15, 2024 4.230 0 +0.21(+5.22%)
Feb 13, 2024 4.020 0 -0.14(-3.37%)
Feb 12, 2024 4.049 4.160 4.049 4.160 6,205 +0.12(+3.09%)
Feb 09, 2024 4.035 4.035 4.035 4.035 5,000 -0.09(-2.28%)
Feb 08, 2024 4.110 4.200 4.100 4.129 2,456 +0.13(+3.23%)
Feb 07, 2024 4.000 4.000 4.000 4.000 100 +0.27(+7.38%)
Feb 06, 2024 3.770 3.770 3.725 3.725 2,422 +0.13(+3.55%)
Feb 05, 2024 3.641 3.667 3.570 3.597 10,007 +0.30(+9.01%)
Jan 31, 2024 3.300 0 -0.03(-0.85%)
Jan 30, 2024 3.328 3.328 3.328 3.328 298 -0.02(-0.63%)
Jan 29, 2024 3.385 3.385 3.349 3.349 2,217 -0.10(-2.92%)
Jan 26, 2024 3.380 4.000 3.380 3.450 8,497 +0.04(+1.17%)
Jan 25, 2024 3.331 3.470 3.331 3.410 27,530 +0.16(+4.79%)
Jan 23, 2024 3.254 0 -0.08(-2.28%)
Jan 22, 2024 3.090 3.330 3.069 3.330 26,300 +0.25(+7.99%)
Jan 19, 2024 3.065 3.110 3.065 3.084 7,800 +0.06(+2.11%)
Jan 09, 2024 3.020 500 +0.00(+0.00%)
Jan 08, 2024 2.960 3.020 2.960 3.020 7,237 +0.06(+2.07%)
Jan 05, 2024 2.959 2.959 2.959 2.959 1,600 -0.08(-2.67%)
Jan 03, 2024 3.040 0 -0.01(-0.45%)
Dec 18, 2023 3.054 450 +0.10(+3.51%)
Dec 14, 2023 2.950 0 -0.07(-2.38%)
Dec 11, 2023 3.022 0 -0.08(-2.52%)
Dec 04, 2023 3.100 0 -0.09(-2.92%)
Dec 01, 2023 3.193 3.193 3.193 3.193 1,600 -0.04(-1.14%)
Nov 30, 2023 3.240 3.253 3.230 3.230 7,900 +0.24(+7.85%)
Nov 24, 2023 2.995 0 +0.29(+10.92%)
Nov 22, 2023 2.700 2.700 2.670 2.700 465 -0.05(-1.82%)
Nov 21, 2023 2.750 2.750 2.750 2.750 120 +0.19(+7.42%)
Nov 16, 2023 2.560 0 +0.22(+9.40%)
Nov 10, 2023 2.340 0 +0.25(+12.18%)
Nov 08, 2023 2.086 100 +0.01(+0.52%)
Oct 30, 2023 2.075 0 -0.04(-2.11%)
Oct 25, 2023 2.120 0 -0.10(-4.50%)
Sep 28, 2023 2.220 0 +0.00(+0.00%)
Sep 25, 2023 2.220 100 +0.12(+5.71%)
Sep 14, 2023 2.100 0 +0.00(+0.00%)
Sep 12, 2023 2.100 600 +0.01(+0.55%)
Sep 11, 2023 2.089 2.089 2.089 2.089 695 +0.04(+2.13%)
Sep 01, 2023 2.045 0 +0.13(+6.52%)
Jul 24, 2023 1.920 0 +0.06(+3.43%)
Jul 10, 2023 1.856 0 -0.11(-5.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.