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, 2022 0.3086 0.3588 0.3086 0.3470 45,630 +0.01(+2.06%)
Apr 28, 2022 0.3023 0.3417 0.3023 0.3400 47,095 -0.01(-2.77%)
Apr 27, 2022 0.3533 0.3750 0.3349 0.3497 88,835 -0.02(-6.60%)
Apr 26, 2022 0.3881 0.3881 0.3477 0.3744 14,404 -0.02(-5.60%)
Apr 25, 2022 0.4259 0.4400 0.3900 0.3966 17,165 -0.01(-2.87%)
Apr 22, 2022 0.4400 0.4400 0.4000 0.4083 21,575 -0.02(-3.93%)
Apr 21, 2022 0.4664 0.4669 0.4250 0.4250 3,507 -0.03(-7.43%)
Apr 20, 2022 0.4549 0.5000 0.4450 0.4591 16,362 +0.02(+4.36%)
Apr 19, 2022 0.4223 0.4600 0.4065 0.4399 43,935 +0.01(+3.51%)
Apr 18, 2022 0.4300 0.4350 0.4249 0.4250 14,520 -0.01(-2.07%)
Apr 14, 2022 0.4674 0.4674 0.4340 0.4340 6,025 -0.00(-0.73%)
Apr 13, 2022 0.5363 0.5363 0.4119 0.4372 15,212 +0.02(+4.92%)
Apr 12, 2022 0.4363 0.4363 0.4167 0.4167 3,010 -0.02(-4.45%)
Apr 11, 2022 0.3234 0.4415 0.3234 0.4361 12,760 +0.00(+0.41%)
Apr 08, 2022 0.4343 0.4343 0.4343 0.4343 5,250 -0.02(-4.68%)
Apr 07, 2022 0.4490 0.4556 0.4341 0.4556 15,050 -0.00(-0.59%)
Apr 06, 2022 0.4583 0.4583 0.4583 0.4583 370 +0.00(+0.79%)
Apr 05, 2022 0.4743 0.4838 0.4547 0.4547 11,601 -0.02(-3.73%)
Apr 04, 2022 0.5000 0.5075 0.4696 0.4723 26,912 -0.01(-2.24%)
Apr 01, 2022 0.4900 0.4972 0.4800 0.4831 14,040 +0.01(+1.49%)
Mar 31, 2022 0.4672 0.4982 0.4672 0.4760 10,904 +0.01(+2.15%)
Mar 30, 2022 0.4900 0.4990 0.4660 0.4660 24,580 -0.04(-8.12%)
Mar 29, 2022 0.5069 0.5072 0.5003 0.5072 7,332 +0.01(+2.22%)
Mar 28, 2022 0.4962 0.4962 0.4962 0.4962 2,040 -0.02(-4.58%)
Mar 25, 2022 0.5000 0.5200 0.4750 0.5200 48,319 +0.07(+14.94%)
Mar 24, 2022 0.4457 0.4524 0.4450 0.4524 2,515 -0.00(-0.98%)
Mar 23, 2022 0.4557 0.4569 0.4498 0.4569 11,940 +0.02(+3.86%)
Mar 22, 2022 0.4447 0.4447 0.4399 0.4399 6,575 +0.02(+4.17%)
Mar 21, 2022 0.4300 0.4310 0.4200 0.4223 6,399 +0.01(+3.03%)
Mar 18, 2022 0.4371 0.4471 0.4099 0.4099 16,872 -0.02(-4.65%)
Mar 17, 2022 0.4154 0.4299 0.4153 0.4299 6,400 +0.02(+4.85%)
Mar 16, 2022 0.4404 0.4404 0.3967 0.4100 16,400 +0.01(+3.25%)
Mar 15, 2022 0.3823 0.4140 0.3823 0.3971 33,150 -0.01(-2.17%)
Mar 14, 2022 0.4650 0.4887 0.3974 0.4059 117,355 -0.04(-8.54%)
Mar 11, 2022 0.4542 0.4600 0.4438 0.4438 4,000 -0.02(-3.98%)
Mar 10, 2022 0.4213 0.4622 0.4213 0.4622 2,210 +0.01(+2.83%)
Mar 09, 2022 0.4380 0.4800 0.4200 0.4495 76,440 +0.04(+9.63%)
Mar 08, 2022 0.4202 0.4621 0.4100 0.4100 43,523 -0.03(-7.43%)
Mar 07, 2022 0.4521 0.4568 0.4429 0.4429 5,550 -0.02(-3.86%)
Mar 04, 2022 0.4672 0.4688 0.4607 0.4607 13,352 -0.02(-4.02%)
Mar 03, 2022 0.6129 0.6129 0.4800 0.4800 24,050 -0.03(-5.81%)
Mar 02, 2022 0.5138 0.5138 0.4996 0.5096 12,104 +0.01(+2.39%)
Mar 01, 2022 0.5152 0.5232 0.4977 0.4977 3,350 -0.03(-6.09%)
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%)
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.