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

Vext Science Inc (OP: VEXTF )

0.1798 -0.0012 (-0.66%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 7, 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 (%)
Jun 30, 2020 0.3474 0.3474 0.3474 0 +0.00(+0.00%)
Jun 29, 2020 0.3474 0.3474 0.3474 0.3474 1,600 -0.02(-6.11%)
Jun 26, 2020 0.3651 0.3700 0.3651 0.3700 600 +0.00(+1.34%)
Jun 24, 2020 0.3651 0.3651 0.3651 0 -0.02(-6.31%)
Jun 23, 2020 0.3890 0.3897 0.3890 0.3897 2,100 +0.03(+7.09%)
Jun 22, 2020 0.3844 0.3844 0.3639 0.3639 3,100 +0.05(+15.52%)
Jun 19, 2020 0.3150 0.3150 0.3150 50 +0.00(+0.00%)
Jun 12, 2020 0.3150 0.3150 0.3150 0 -0.00(-1.25%)
Jun 11, 2020 0.3398 0.3398 0.3190 0.3190 14,515 -0.00(-1.09%)
Jun 05, 2020 0.3225 0.3225 0.3225 0 +0.00(+0.00%)
Jun 03, 2020 0.3225 0.3225 0.3225 0 -0.01(-2.27%)
Jun 01, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 28, 2020 0.3300 0.3300 0.3300 0 -0.00(-0.63%)
May 26, 2020 0.3321 0.3321 0.3321 0 +0.00(+0.00%)
May 22, 2020 0.3210 0.3357 0.3210 0.3321 1,500 +0.00(+1.50%)
May 21, 2020 0.3364 0.3364 0.3272 0.3272 10,000 -0.02(-6.51%)
May 20, 2020 0.3500 0.3500 0.3500 0.3500 5,034 +0.00(+0.14%)
May 19, 2020 0.3478 0.3495 0.3478 0.3495 2,100 +0.10(+39.80%)
May 18, 2020 0.3400 0.3400 0.2200 0.2500 3,339 -0.09(-26.47%)
May 15, 2020 0.3400 0.3400 0.3400 0.3400 200 -0.08(-19.94%)
May 12, 2020 0.4247 0.4247 0.4247 0 +0.07(+19.63%)
May 11, 2020 0.3550 0.3550 0.3550 0.3550 295 -0.07(-15.68%)
May 08, 2020 0.3740 0.4210 0.3740 0.4210 1,100 +0.06(+16.94%)
May 07, 2020 0.3600 0.3600 0.3600 0.3600 112 +0.08(+27.70%)
May 06, 2020 0.3438 0.3438 0.2819 0.2819 4,000 -0.07(-20.81%)
May 05, 2020 0.3560 0.3560 0.3560 0.3560 5,000 -0.04(-11.00%)
May 04, 2020 0.4100 0.4100 0.4000 0.4000 9,991 -0.01(-2.25%)
May 01, 2020 0.3976 0.4092 0.3976 0.4092 4,000 +0.05(+14.94%)
Apr 29, 2020 0.3560 0.3560 0.3560 0 -0.06(-13.86%)
Apr 24, 2020 0.4133 0.4133 0.4133 0 +0.00(+0.00%)
Apr 21, 2020 0.4133 0.4133 0.4133 0 +0.02(+5.49%)
Apr 17, 2020 0.3918 0.3918 0.3918 0 -0.00(-0.81%)
Apr 16, 2020 0.4079 0.4079 0.3948 0.3950 3,630 +0.00(+0.77%)
Apr 15, 2020 0.3920 0.3920 0.3920 20 +0.00(+0.00%)
Apr 13, 2020 0.3920 0.3920 0.3920 0 -0.00(-0.20%)
Apr 08, 2020 0.3928 0.3928 0.3928 0 +0.00(+0.00%)
Apr 06, 2020 0.3928 0.3928 0.3928 0 +0.08(+26.59%)
Apr 02, 2020 0.3103 0.3103 0.3103 0 +0.00(+0.00%)
Apr 01, 2020 0.3103 0.3103 0.3103 0.3103 510 -0.02(-4.87%)
Mar 31, 2020 0.3298 0.3298 0.3262 0.3262 500 +0.04(+14.38%)
Mar 30, 2020 0.2852 0.2852 0.2852 1 +0.00(+0.00%)
Mar 27, 2020 0.3243 0.3243 0.2852 0.2852 1,700 -0.09(-24.47%)
Mar 25, 2020 0.3776 0.3776 0.3776 0 +0.00(+0.00%)
Mar 18, 2020 0.3776 0.3776 0.3776 0 -0.01(-3.08%)
Mar 17, 2020 0.3987 0.3987 0.2807 0.3896 8,310 -0.04(-9.18%)
Mar 16, 2020 0.4565 0.4565 0.4290 0.4290 653 -0.06(-12.13%)
Mar 12, 2020 0.4882 0.4882 0.4882 0 -0.04(-7.75%)
Mar 11, 2020 0.5292 0.5292 0.5292 0.5292 2,000 +0.02(+4.03%)
Mar 06, 2020 0.5087 0.5087 0.5087 0 -0.01(-2.17%)
Mar 05, 2020 0.5500 0.5500 0.5200 0.5200 11,000 -0.00(-0.78%)
Mar 02, 2020 0.5241 0.5241 0.5241 0 -0.00(-0.30%)
Feb 28, 2020 0.5257 0.5257 0.5257 0.5257 700 -0.01(-1.76%)
Feb 27, 2020 0.5351 0.5351 0.5351 22 +0.00(+0.00%)
Feb 26, 2020 0.5351 0.5351 0.5351 0.5351 1,050 +0.02(+3.06%)
Feb 25, 2020 0.4982 0.5246 0.4982 0.5192 2,170 -0.02(-3.99%)
Feb 18, 2020 0.5408 0.5408 0.5408 0 +0.01(+1.37%)
Feb 14, 2020 0.5335 0.5335 0.5335 0.5335 1,700 +0.05(+10.89%)
Feb 13, 2020 0.4811 0.4811 0.4811 0.4811 158 -0.02(-3.78%)
Feb 12, 2020 0.5000 0.5000 0.5000 0.5000 11,000 -0.01(-2.29%)
Feb 11, 2020 0.5342 0.5342 0.5117 0.5117 215,000 -0.13(-19.90%)
Feb 10, 2020 0.5783 0.6388 0.5669 0.6388 4,500 +0.06(+11.06%)
Feb 06, 2020 0.5752 0.5752 0.5752 0 +0.00(+0.00%)
Feb 05, 2020 0.5752 0.5752 0.5752 0.5752 100 +0.04(+6.52%)
Jan 31, 2020 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 30, 2020 0.5400 0.5400 0.5400 0.5400 200 -0.03(-5.79%)
Jan 29, 2020 0.5732 0.5732 0.5732 2 +0.00(+0.00%)
Jan 27, 2020 0.5732 0.5732 0.5732 0 +0.00(+0.00%)
Jan 22, 2020 0.5732 0.5732 0.5732 0 -0.01(-1.17%)
Jan 21, 2020 0.5916 0.5999 0.5800 0.5800 6,152 -0.02(-3.32%)
Jan 17, 2020 0.5999 0.5999 0.5999 0.5999 1,000 -0.00(-0.02%)
Jan 09, 2020 0.6000 0.6000 0.6000 0 +0.13(+27.55%)
Jan 08, 2020 0.5622 0.5622 0.4704 0.4704 1,750 -0.16(-24.95%)
Jan 07, 2020 0.6268 0.6268 0.6268 0.6268 750 +0.07(+11.93%)
Jan 06, 2020 0.5600 0.5600 0.5600 0.5600 1,000 +0.01(+1.41%)
Jan 03, 2020 0.5522 0.5522 0.5522 0.5522 300 -0.01(-1.27%)
Jan 02, 2020 0.5593 0.5593 0.5593 0.5593 751 -0.02(-3.57%)
Dec 31, 2019 0.6000 0.6146 0.5500 0.5800 18,900 +0.01(+1.90%)
Dec 30, 2019 0.6000 0.6000 0.5692 0.5692 10,444 -0.03(-5.42%)
Dec 23, 2019 0.6018 0.6018 0.6018 0 +0.01(+1.91%)
Dec 20, 2019 0.5600 0.5925 0.5600 0.5905 15,000 -0.03(-4.64%)
Dec 18, 2019 0.6192 0.6192 0.6192 0 -0.01(-1.71%)
Dec 17, 2019 0.6300 0.6300 0.6300 0.6300 1,575 +0.02(+3.36%)
Dec 16, 2019 0.6095 0.6095 0.6095 0.6095 1,000 +0.08(+15.00%)
Dec 13, 2019 0.5300 0.5300 0.5300 10 +0.00(+0.00%)
Dec 11, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 10, 2019 0.5300 0.5300 0.5300 0.5300 615 -0.00(-0.77%)
Dec 09, 2019 0.5244 0.5341 0.5244 0.5341 200 -0.01(-1.51%)
Dec 05, 2019 0.5423 0.5423 0.5423 0 +0.01(+2.26%)
Dec 04, 2019 0.5429 0.5429 0.5303 0.5303 1,000 -0.02(-3.48%)
Dec 03, 2019 0.5494 0.5494 0.5494 0.5494 225 -0.04(-6.09%)
Dec 02, 2019 0.5850 0.5850 0.5850 0.5850 1,695 -0.01(-0.85%)
Nov 29, 2019 0.5673 0.5900 0.5673 0.5900 5,000 +0.04(+7.27%)
Nov 27, 2019 0.5500 0.5500 0.5500 0.5500 1,500 +0.01(+0.92%)
Nov 26, 2019 0.5526 0.5526 0.5450 0.5450 10,500 +0.00(+0.00%)
Nov 25, 2019 0.5600 0.5600 0.5450 0.5450 4,200 +0.03(+5.15%)
Nov 22, 2019 0.5183 0.5183 0.5183 0.5183 1,000 +0.02(+4.90%)
Nov 20, 2019 0.4941 0.4941 0.4941 0 +0.01(+2.38%)
Nov 18, 2019 0.4826 0.4826 0.4826 0 +0.09(+23.78%)
Nov 15, 2019 0.4139 0.4139 0.3899 0.3899 4,700 -0.02(-4.88%)
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.