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 28, 2023 0.2108 0.2231 0.2108 0.2220 15,676 -0.01(-5.53%)
Apr 27, 2023 0.2319 0.2350 0.2206 0.2350 26,952 +0.03(+16.05%)
Apr 26, 2023 0.2056 0.2217 0.2000 0.2025 50,501 -0.01(-2.69%)
Apr 25, 2023 0.2081 0.2081 0.2081 0.2081 300 -0.00(-0.67%)
Apr 24, 2023 0.2157 0.2200 0.2095 0.2095 5,398 -0.06(-21.71%)
Apr 21, 2023 0.2183 0.2676 0.2123 0.2676 4,900 +0.02(+7.17%)
Apr 20, 2023 0.2196 0.2497 0.2196 0.2497 19,000 +0.04(+19.02%)
Apr 19, 2023 0.2173 0.2173 0.2098 0.2098 8,600 +0.00(+1.99%)
Apr 18, 2023 0.2057 0.2057 0.2057 0.2057 9,000 -0.00(-1.58%)
Apr 17, 2023 0.2200 0.2200 0.2071 0.2090 1,725 -0.01(-5.00%)
Apr 14, 2023 0.2020 0.2200 0.2005 0.2200 18,835 +0.01(+4.02%)
Apr 13, 2023 0.2045 0.2115 0.2044 0.2115 19,800 +0.01(+7.36%)
Apr 12, 2023 0.1948 0.2069 0.1858 0.1970 55,250 +0.00(+0.41%)
Apr 11, 2023 0.1980 0.2052 0.1949 0.1962 81,500 -0.01(-4.39%)
Apr 10, 2023 0.2050 0.2100 0.1956 0.2052 21,200 -0.00(-1.77%)
Apr 06, 2023 0.2089 0.2089 0.2089 0.2089 10,000 +0.02(+9.95%)
Apr 04, 2023 0.1900 0 +0.00(+1.60%)
Apr 03, 2023 0.1985 0.1992 0.1870 0.1870 12,600 -0.01(-3.86%)
Mar 31, 2023 0.1979 0.1979 0.1938 0.1945 65,900 -0.01(-2.75%)
Mar 30, 2023 0.1924 0.2034 0.1924 0.2000 19,500 +0.03(+14.74%)
Mar 28, 2023 0.1743 0 -0.02(-9.08%)
Mar 27, 2023 0.1770 0.2000 0.1770 0.1917 40,500 +0.01(+7.64%)
Mar 23, 2023 0.1781 0 -0.00(-1.22%)
Mar 22, 2023 0.1771 0.1803 0.1771 0.1803 4,902,366 +0.01(+6.94%)
Mar 21, 2023 0.1764 0.1764 0.1601 0.1686 5,030 +0.01(+5.37%)
Mar 17, 2023 0.1600 0 +0.01(+5.61%)
Mar 16, 2023 0.1666 0.2011 0.1515 0.1515 17,200 -0.02(-13.43%)
Mar 15, 2023 0.1750 0.1750 0.1750 0.1750 9,000 +0.00(+0.00%)
Mar 14, 2023 0.1775 0.1775 0.1750 0.1750 16,685 +0.01(+8.29%)
Mar 13, 2023 0.1778 0.1800 0.1616 0.1616 10,677 -0.02(-12.70%)
Mar 10, 2023 0.1772 0.1851 0.1772 0.1851 30,494 -0.00(-2.58%)
Mar 09, 2023 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Mar 08, 2023 0.1900 0.1900 0.1900 0.1900 12,160 -0.00(-1.25%)
Mar 06, 2023 0.1924 0 +0.01(+6.83%)
Mar 03, 2023 0.1896 0.1896 0.1801 0.1801 11,427 -0.03(-12.87%)
Mar 02, 2023 0.1800 0.2067 0.1800 0.2067 7,050 -0.00(-1.43%)
Mar 01, 2023 0.2023 0.2198 0.2023 0.2097 26,100 +0.00(+0.19%)
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%)
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.