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 (%)
Feb 28, 2022 0.5167 0.5400 0.5009 0.5300 5,808 -0.01(-2.66%)
Feb 25, 2022 0.5537 0.5447 0.5300 0.5445 5,600 +0.04(+8.90%)
Feb 24, 2022 0.5170 0.5319 0.4996 0.5000 30,276 -0.01(-2.42%)
Feb 23, 2022 0.5430 0.5430 0.5124 0.5124 3,800 -0.03(-5.64%)
Feb 22, 2022 0.5498 0.5567 0.5493 0.5430 44,051 -0.00(-0.46%)
Feb 18, 2022 0.5455 0 -0.02(-3.40%)
Feb 17, 2022 0.5700 0.5867 0.5647 0.5647 28,097 -0.02(-3.06%)
Feb 16, 2022 0.5900 0.5933 0.5668 0.5825 80,560 +0.00(+0.09%)
Feb 15, 2022 0.5668 0.5894 0.5636 0.5820 122,873 +0.02(+3.93%)
Feb 14, 2022 0.5500 0.5623 0.5500 0.5600 13,590 +0.01(+2.04%)
Feb 11, 2022 0.5459 0.5700 0.5352 0.5488 98,200 +0.02(+3.10%)
Feb 10, 2022 0.5220 0.5440 0.5220 0.5323 8,151 +0.01(+1.39%)
Feb 09, 2022 0.5047 0.5384 0.5047 0.5250 21,454 +0.03(+5.02%)
Feb 08, 2022 0.4982 0.5061 0.4866 0.4999 66,311 -0.00(-0.58%)
Feb 07, 2022 0.3700 0.5028 0.3700 0.5028 23,672 +0.01(+1.68%)
Feb 04, 2022 0.4500 0.4945 0.4221 0.4945 27,680 +0.03(+7.50%)
Feb 03, 2022 0.4600 0.4600 0.4600 0.4600 400 +0.00(+0.28%)
Feb 02, 2022 0.4610 0.4610 0.4347 0.4587 3,084 +0.00(+0.04%)
Feb 01, 2022 0.4426 0.4585 0.4426 0.4585 9,000 +0.00(+0.66%)
Jan 31, 2022 0.4570 0.4570 0.4300 0.4555 6,000 +0.07(+17.52%)
Jan 28, 2022 0.4097 0.4097 0.3800 0.3876 14,328 -0.01(-2.59%)
Jan 27, 2022 0.4221 0.4267 0.3899 0.3979 16,754 -0.04(-10.12%)
Jan 26, 2022 0.4111 0.4444 0.4111 0.4427 16,382 +0.03(+6.55%)
Jan 25, 2022 0.4250 0.4300 0.4155 0.4155 8,375 -0.01(-3.37%)
Jan 24, 2022 0.4300 0.4686 0.4300 0.4300 12,562 -0.01(-2.21%)
Jan 21, 2022 0.4372 0.4550 0.4300 0.4397 19,565 -0.05(-10.30%)
Jan 20, 2022 0.4690 0.4902 0.4639 0.4902 1,460 +0.00(+0.68%)
Jan 19, 2022 0.4828 0.4870 0.4828 0.4869 6,050 +0.05(+11.93%)
Jan 18, 2022 0.4563 0.4700 0.4300 0.4350 26,405 -0.03(-5.43%)
Jan 13, 2022 0.4600 0 +0.00(+0.92%)
Jan 12, 2022 0.4560 0.4600 0.4461 0.4558 3,681 -0.00(-1.00%)
Jan 11, 2022 0.4700 0.4784 0.4600 0.4604 23,567 -0.01(-1.73%)
Jan 10, 2022 0.4990 0.4990 0.4685 0.4685 23,304 -0.01(-3.00%)
Jan 07, 2022 0.4975 0.4985 0.4760 0.4830 33,650 -0.01(-2.23%)
Jan 06, 2022 0.4320 0.4940 0.4320 0.4940 21,515 -0.01(-1.20%)
Jan 05, 2022 0.5000 0.5014 0.4971 0.5000 44,483 -0.01(-1.96%)
Jan 04, 2022 0.5244 0.5244 0.5100 0.5100 27,679 -0.05(-8.93%)
Jan 03, 2022 0.5700 0.5700 0.5600 0.5600 1,165 +0.05(+9.80%)
Dec 31, 2021 0.5100 0.5188 0.4970 0.5100 126,102 +0.02(+3.03%)
Dec 30, 2021 0.5124 0.5124 0.4850 0.4950 165,267 -0.01(-1.00%)
Dec 29, 2021 0.5123 0.5203 0.5000 0.5000 46,085 -0.05(-9.57%)
Dec 27, 2021 0.5529 0.5529 0.5529 0 +0.04(+7.17%)
Dec 23, 2021 0.4878 0.5180 0.4878 0.5159 23,934 +0.07(+15.78%)
Dec 21, 2021 0.4456 0.4456 0.4456 0 -0.00(-1.09%)
Dec 20, 2021 0.4642 0.4700 0.4503 0.4505 10,710 -0.03(-6.15%)
Dec 17, 2021 0.4574 0.4800 0.4574 0.4800 3,182 +0.00(+0.48%)
Dec 15, 2021 0.4777 0.4777 0.4777 40 -0.00(-0.69%)
Dec 14, 2021 0.4736 0.4810 0.4736 0.4810 2,871 +0.01(+1.71%)
Dec 13, 2021 0.4766 0.4780 0.4604 0.4729 37,991 -0.02(-3.25%)
Dec 10, 2021 0.5024 0.5120 0.4790 0.4888 22,867 -0.02(-4.53%)
Dec 09, 2021 0.5032 0.5198 0.5032 0.5120 24,032 -0.00(-0.58%)
Dec 08, 2021 0.4300 0.5150 0.4300 0.5150 118,200 +0.03(+5.73%)
Dec 07, 2021 0.4904 0.5230 0.4840 0.4871 258,117 -0.01(-1.99%)
Dec 06, 2021 0.5021 0.5115 0.4970 0.4970 106,846 +0.01(+2.12%)
Dec 03, 2021 0.5016 0.5016 0.4867 0.4867 11,425 -0.02(-3.60%)
Dec 02, 2021 0.5146 0.5307 0.4652 0.5049 147,004 -0.03(-4.95%)
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.