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

Veritec Inc (OP: VRTC )

0.0202 UNCHANGED
Last Price Updated: 12:48 PM EDT, Apr 25, 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 (%)
Apr 29, 2005 0.6700 0.6700 0.6000 0.6000 4,150 -0.05(-7.69%)
Apr 28, 2005 0.6000 0.6700 0.6000 0.6500 5,600 +0.05(+8.33%)
Apr 27, 2005 0.6000 0.6700 0.6000 0.6000 1,200 -0.09(-13.04%)
Apr 26, 2005 0.7000 0.7100 0.6900 0.6900 14,732 -0.03(-4.17%)
Apr 25, 2005 0.6000 0.7500 0.6000 0.7200 21,531 +0.17(+30.91%)
Apr 22, 2005 0.5500 0.5500 0.5500 0.5500 10,000 +0.00(+0.00%)
Apr 21, 2005 0.5400 0.7500 0.5400 0.5500 54,600 +0.00(+0.00%)
Apr 20, 2005 0.5500 0.5500 0.4500 0.5500 36,721 +0.10(+22.22%)
Apr 19, 2005 0.3700 0.4500 0.3700 0.4500 38,675 +0.10(+28.57%)
Apr 18, 2005 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 15, 2005 0.4000 0.4000 0.3500 0.3500 10,190 +0.00(+0.00%)
Apr 14, 2005 0.3500 0.3500 0.3500 0.3500 200 -0.02(-5.41%)
Apr 13, 2005 0.3700 0.3700 0.3700 0.3700 596 +0.00(+0.00%)
Apr 12, 2005 0.4000 0.4000 0.3700 0.3700 2,600 +0.00(+0.00%)
Apr 11, 2005 0.3700 0.3700 0.3700 0.3700 4,121 +0.00(+0.00%)
Apr 08, 2005 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 07, 2005 0.3200 0.4000 0.3200 0.3700 8,156 +0.05(+15.62%)
Apr 06, 2005 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Apr 05, 2005 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 04, 2005 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 01, 2005 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 31, 2005 0.3200 0.3200 0.3200 0.3200 1,650 +0.00(+0.00%)
Mar 30, 2005 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 29, 2005 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Mar 28, 2005 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 24, 2005 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Mar 23, 2005 0.3200 0.3200 0.3200 0.3200 500 -0.00(-0.31%)
Mar 22, 2005 0.3210 0.3210 0.3210 0.3210 0 +0.00(+0.00%)
Mar 21, 2005 0.3500 0.3500 0.3210 0.3210 1,740 +0.01(+3.15%)
Mar 18, 2005 0.3112 0.3112 0.3112 0.3112 0 +0.00(+0.00%)
Mar 17, 2005 0.3112 0.3112 0.3112 0.3112 0 +0.00(+0.00%)
Mar 16, 2005 0.3112 0.3112 0.3112 0.3112 0 +0.00(+0.00%)
Mar 15, 2005 0.3112 0.3112 0.3112 0.3112 0 +0.00(+0.00%)
Mar 14, 2005 0.3112 0.3112 0.3112 0.3112 2,000 +0.00(+0.00%)
Mar 11, 2005 0.3111 0.3112 0.3111 0.3112 2,250 +0.00(+0.06%)
Mar 10, 2005 0.3110 0.3110 0.3110 0.3110 0 +0.00(+0.00%)
Mar 09, 2005 0.3560 0.3900 0.3110 0.3110 10,525 -0.04(-12.64%)
Mar 08, 2005 0.3000 0.3560 0.3000 0.3560 37,200 +0.06(+18.67%)
Mar 07, 2005 0.2800 0.3000 0.2800 0.3000 21,585 +0.00(+0.00%)
Mar 04, 2005 0.3000 0.3000 0.2800 0.3000 5,786 +0.00(+0.00%)
Mar 03, 2005 0.3000 0.3000 0.3000 0.3000 4,325 +0.00(+0.00%)
Mar 02, 2005 0.1800 0.3000 0.1800 0.3000 27,247 +0.12(+66.67%)
Mar 01, 2005 0.2000 0.2500 0.1400 0.1800 114,082 -0.12(-40.00%)
Feb 28, 2005 0.4100 0.4900 0.2700 0.3000 125,363 -0.19(-38.78%)
Feb 25, 2005 0.4900 0.4900 0.4900 0.4900 3,000 +0.00(+0.00%)
Feb 24, 2005 0.4100 0.4900 0.4100 0.4900 5,800 +0.08(+19.51%)
Feb 23, 2005 0.4900 0.4900 0.4100 0.4100 5,500 -0.08(-16.33%)
Feb 22, 2005 0.6000 0.6000 0.3800 0.4900 111,690 -0.16(-24.62%)
Feb 18, 2005 0.6500 0.7500 0.5000 0.6500 28,412 +0.00(+0.00%)
Feb 17, 2005 1.100 1.250 0.4500 0.6500 218,070 -0.95(-59.38%)
Feb 16, 2005 1.650 1.750 1.600 1.600 15,300 -0.10(-5.88%)
Feb 15, 2005 1.550 2.000 1.500 1.700 41,940 +0.20(+13.33%)
Feb 14, 2005 2.100 2.150 1.500 1.500 60,430 -0.60(-28.57%)
Feb 11, 2005 2.500 2.540 2.050 2.100 16,800 -0.05(-2.33%)
Feb 10, 2005 2.690 2.690 1.890 2.150 47,285 -0.54(-20.07%)
Feb 09, 2005 2.550 2.690 2.550 2.690 7,950 +0.09(+3.46%)
Feb 08, 2005 2.700 2.700 2.520 2.600 13,584 -0.10(-3.70%)
Feb 07, 2005 2.560 2.800 2.560 2.700 51,540 +0.15(+5.88%)
Feb 04, 2005 2.250 2.570 2.250 2.550 53,800 +0.35(+15.91%)
Feb 03, 2005 2.500 2.750 2.050 2.200 45,247 -0.30(-12.00%)
Feb 02, 2005 2.340 2.950 2.250 2.500 88,709 +0.29(+13.12%)
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.