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 (%)
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%)
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.