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

Vext Science Inc (OP: VEXTF )

0.2305 -0.0138 (-5.65%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 (%)
Mar 28, 2024 0.2067 0.2129 0.2035 0.2129 14,891 +0.01(+7.04%)
Mar 27, 2024 0.2011 0.2011 0.1850 0.1989 41,786 -0.00(-0.55%)
Mar 26, 2024 0.1990 0.2030 0.1990 0.2000 62,715 +0.00(+0.00%)
Mar 25, 2024 0.2063 0.2098 0.1950 0.2000 34,033 -0.00(-0.45%)
Mar 22, 2024 0.2000 0.2046 0.1974 0.2009 15,499 -0.01(-4.33%)
Mar 21, 2024 0.2100 0.2100 0.2015 0.2100 1,274 +0.01(+7.64%)
Mar 20, 2024 0.2023 0.2023 0.1951 0.1951 5,250 -0.00(-1.81%)
Mar 19, 2024 0.1821 0.2026 0.1821 0.1987 11,313 -0.00(-1.92%)
Mar 18, 2024 0.2100 0.2100 0.1909 0.2026 24,238 -0.00(-0.20%)
Mar 15, 2024 0.1763 0.2032 0.1733 0.2030 106,551 +0.03(+19.27%)
Mar 14, 2024 0.1707 0.1708 0.1701 0.1702 5,504 -0.00(-0.29%)
Mar 13, 2024 0.1672 0.1762 0.1651 0.1707 66,111 +0.01(+5.37%)
Mar 12, 2024 0.1700 0.1700 0.1620 0.1620 84,102 -0.01(-5.32%)
Mar 11, 2024 0.1663 0.1721 0.1663 0.1711 82,861 -0.00(-2.23%)
Mar 08, 2024 0.1940 0.1940 0.1750 0.1750 238,607 -0.02(-7.89%)
Mar 07, 2024 0.1984 0.1984 0.1900 0.1900 30,058 +0.00(+2.37%)
Mar 06, 2024 0.2077 0.2077 0.1856 0.1856 33,846 -0.02(-7.89%)
Mar 05, 2024 0.2100 0.2100 0.2015 0.2015 63,561 -0.01(-4.59%)
Mar 04, 2024 0.2138 0.2140 0.2101 0.2112 25,517 -0.01(-3.21%)
Mar 01, 2024 0.2170 0.2197 0.2167 0.2182 80,296 +0.00(+0.41%)
Feb 29, 2024 0.2079 0.2180 0.2079 0.2173 16,752 +0.01(+5.95%)
Feb 28, 2024 0.2200 0.2200 0.2051 0.2051 79,188 -0.01(-5.09%)
Feb 27, 2024 0.2185 0.2219 0.2149 0.2161 53,375 -0.01(-3.48%)
Feb 26, 2024 0.2330 0.2330 0.2239 0.2239 10,962 -0.01(-3.28%)
Feb 23, 2024 0.2328 0.2338 0.2294 0.2315 18,977 -0.00(-1.74%)
Feb 22, 2024 0.2370 0.2370 0.2314 0.2356 36,339 -0.00(-1.22%)
Feb 21, 2024 0.2405 0.2467 0.2349 0.2385 44,681 -0.02(-7.84%)
Feb 20, 2024 0.2701 0.2701 0.2587 0.2588 16,875 -0.01(-4.40%)
Feb 16, 2024 0.2740 0.2745 0.2441 0.2707 24,869 -0.01(-2.42%)
Feb 15, 2024 0.2744 0.2774 0.2704 0.2774 1,900 +0.02(+8.91%)
Feb 14, 2024 0.2587 0.2587 0.2499 0.2547 2,710 -0.00(-1.20%)
Feb 13, 2024 0.2546 0.2619 0.2521 0.2578 20,238 -0.02(-6.02%)
Feb 12, 2024 0.2738 0.2743 0.2738 0.2743 6,177 -0.01(-3.75%)
Feb 09, 2024 0.2975 0.2975 0.2802 0.2850 29,651 -0.02(-5.00%)
Feb 08, 2024 0.2955 0.3100 0.2907 0.3000 28,838 -0.01(-3.82%)
Feb 07, 2024 0.3138 0.3181 0.3100 0.3119 19,905 +0.00(+0.10%)
Feb 06, 2024 0.2883 0.3138 0.2824 0.3116 54,367 +0.02(+5.27%)
Feb 05, 2024 0.2720 0.3136 0.2694 0.2960 122,156 +0.02(+7.64%)
Feb 02, 2024 0.2713 0.2790 0.2707 0.2750 57,596 -0.01(-1.79%)
Feb 01, 2024 0.2741 0.2840 0.2738 0.2800 94,408 +0.01(+3.51%)
Jan 31, 2024 0.2725 0.2791 0.2705 0.2705 70,282 +0.00(+0.71%)
Jan 30, 2024 0.2692 0.2799 0.2686 0.2686 19,115 +0.00(+1.59%)
Jan 29, 2024 0.2638 0.2676 0.2597 0.2644 12,127 -0.01(-2.04%)
Jan 26, 2024 0.2704 0.2730 0.2571 0.2699 53,876 +0.00(+0.52%)
Jan 25, 2024 0.2580 0.2685 0.2500 0.2685 23,550 +0.03(+11.69%)
Jan 24, 2024 0.2336 0.2404 0.2276 0.2404 40,000 +0.01(+4.43%)
Jan 23, 2024 0.2411 0.2411 0.2240 0.2302 20,925 -0.01(-3.32%)
Jan 22, 2024 0.2289 0.2449 0.2289 0.2381 1,935 +0.01(+3.21%)
Jan 19, 2024 0.2415 0.2529 0.2228 0.2307 67,182 -0.01(-2.66%)
Jan 18, 2024 0.2002 0.2444 0.2002 0.2370 21,311 -0.00(-0.08%)
Jan 17, 2024 0.2470 0.2470 0.2372 0.2372 13,582 -0.01(-2.99%)
Jan 16, 2024 0.2377 0.2600 0.2300 0.2445 91,811 +0.02(+9.84%)
Jan 12, 2024 0.2191 0.2264 0.2143 0.2226 24,231 +0.00(+1.14%)
Jan 11, 2024 0.2232 0.2232 0.2067 0.2201 1,250 +0.00(+0.50%)
Jan 10, 2024 0.2189 0.2190 0.2189 0.2190 1,256 -0.00(-0.54%)
Jan 09, 2024 0.1955 0.2223 0.1955 0.2202 13,539 -0.00(-0.90%)
Jan 08, 2024 0.2080 0.2282 0.2080 0.2222 4,516 +0.00(+0.77%)
Jan 05, 2024 0.2200 0.2246 0.2109 0.2205 25,811 +0.01(+2.61%)
Jan 04, 2024 0.2209 0.2265 0.2149 0.2149 16,200 -0.00(-0.69%)
Jan 03, 2024 0.2164 0.2164 0.2164 0.2164 861 +0.00(+2.27%)
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.