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, 2023 0.2147 0.2147 0.2093 0.2093 17,475 -0.00(-1.32%)
Feb 27, 2023 0.2208 0.2208 0.1900 0.2121 33,100 +0.00(+1.39%)
Feb 24, 2023 0.2054 0.2142 0.2039 0.2092 4,950 +0.00(+0.24%)
Feb 23, 2023 0.2038 0.2087 0.2038 0.2087 7,500 +0.03(+18.71%)
Feb 22, 2023 0.2050 0.2050 0.1758 0.1758 12,353 -0.03(-15.76%)
Feb 21, 2023 0.2087 0.2087 0.2087 0.2087 1,000 +0.01(+6.86%)
Feb 17, 2023 0.1953 0.1953 0.1953 0.1953 5,000 -0.01(-7.09%)
Feb 16, 2023 0.2100 0.2102 0.2100 0.2102 12,010 +0.01(+3.24%)
Feb 15, 2023 0.2009 0.2036 0.1551 0.2036 28,026 +0.02(+8.30%)
Feb 14, 2023 0.2036 0.2036 0.1880 0.1880 2,730 -0.02(-8.56%)
Feb 13, 2023 0.2056 0.2056 0.2056 0.2056 300 -0.01(-2.56%)
Feb 10, 2023 0.2110 0.2151 0.2110 0.2110 23,075 +0.01(+3.63%)
Feb 09, 2023 0.2036 0.2073 0.2016 0.2036 15,517 -0.01(-3.51%)
Feb 08, 2023 0.2110 0.2110 0.2074 0.2110 18,200 -0.02(-10.02%)
Feb 07, 2023 0.2345 0.2345 0.2345 0.2345 1,005 +0.04(+18.43%)
Feb 06, 2023 0.1823 0.2025 0.1823 0.1980 3,350 -0.02(-9.34%)
Feb 03, 2023 0.2200 0.2200 0.2184 0.2184 15,000 +0.02(+9.69%)
Feb 02, 2023 0.2055 0.2077 0.1991 0.1991 4,510 -0.00(-0.40%)
Feb 01, 2023 0.1900 0.1999 0.1900 0.1999 9,170 +0.01(+5.77%)
Jan 31, 2023 0.1899 0.1900 0.1880 0.1890 117,500 +0.01(+5.65%)
Jan 30, 2023 0.1720 0.1850 0.1720 0.1789 16,250 -0.00(-0.67%)
Jan 27, 2023 0.1636 0.1801 0.1636 0.1801 3,670 -0.01(-4.61%)
Jan 26, 2023 0.1888 0.1888 0.1888 0.1888 5,000 +0.02(+11.85%)
Jan 23, 2023 0.1688 0 -0.02(-9.68%)
Jan 20, 2023 0.1906 0.2287 0.1869 0.1869 15,200 +0.01(+5.95%)
Jan 19, 2023 0.1762 0.1764 0.1762 0.1764 3,900 +0.00(+1.61%)
Jan 18, 2023 0.1796 0.1839 0.1707 0.1736 24,610 -0.01(-7.17%)
Jan 17, 2023 0.1885 0.1921 0.1591 0.1870 26,547 -0.03(-12.17%)
Jan 13, 2023 0.1824 0.2129 0.1824 0.2129 5,345 +0.01(+6.50%)
Jan 12, 2023 0.2299 0.2299 0.1999 0.1999 2,965 -0.01(-5.89%)
Jan 11, 2023 0.2124 0.2124 0.2124 0.2124 1,000 -0.01(-2.39%)
Jan 10, 2023 0.2259 0.2259 0.2119 0.2176 34,004 -0.00(-2.03%)
Jan 09, 2023 0.2421 0.2421 0.2221 0.2221 18,100 +0.04(+20.05%)
Jan 06, 2023 0.1850 0.1850 0.1850 0.1850 2,430 -0.02(-11.90%)
Jan 05, 2023 0.2100 0.2100 0.2100 0.2100 5,500 +0.01(+2.44%)
Jan 04, 2023 0.2163 0.2163 0.2050 0.2050 78,260 +0.01(+5.29%)
Jan 03, 2023 0.1872 0.2043 0.1872 0.1947 48,010 +0.01(+8.17%)
Dec 30, 2022 0.1871 0.1933 0.1800 0.1800 33,793 +0.02(+10.23%)
Dec 29, 2022 0.1510 0.1655 0.1510 0.1633 21,521 +0.00(+1.81%)
Dec 28, 2022 0.1753 0.1766 0.1604 0.1604 21,300 -0.00(-2.96%)
Dec 23, 2022 0.1653 0 +0.01(+8.39%)
Dec 22, 2022 0.1554 0.1619 0.1525 0.1525 57,888 -0.00(-1.61%)
Dec 21, 2022 0.1535 0.1592 0.1535 0.1550 86,660 +0.01(+4.38%)
Dec 20, 2022 0.1590 0.1600 0.1448 0.1485 339,605 -0.01(-4.62%)
Dec 19, 2022 0.1730 0.1730 0.1557 0.1557 88,498 -0.02(-12.23%)
Dec 16, 2022 0.1555 0.1774 0.1555 0.1774 8,250 +0.02(+14.45%)
Dec 15, 2022 0.1550 0.1550 0.1500 0.1550 12,500 -0.00(-0.64%)
Dec 14, 2022 0.1590 0.1607 0.1560 0.1560 11,148 -0.00(-2.50%)
Dec 13, 2022 0.1595 0.1700 0.1595 0.1600 10,300 +0.00(+0.00%)
Dec 12, 2022 0.1600 0.1948 0.1550 0.1600 71,596 -0.02(-8.78%)
Dec 09, 2022 0.1777 0.1780 0.1700 0.1754 3,357 -0.00(-0.28%)
Dec 08, 2022 0.1772 0.1825 0.1700 0.1759 32,530 +0.00(+2.27%)
Dec 07, 2022 0.1800 0.1973 0.1700 0.1720 133,819 -0.02(-10.46%)
Dec 06, 2022 0.1982 0.2087 0.1811 0.1921 16,100 -0.00(-1.74%)
Dec 05, 2022 0.2000 0.2136 0.1955 0.1955 56,764 +0.01(+3.17%)
Dec 02, 2022 0.1923 0.1950 0.1895 0.1895 34,560 -0.00(-0.26%)
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.