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 (%)
Jun 30, 2021 0.6259 0.6300 0.6047 0.6089 60,207 -0.02(-3.35%)
Jun 29, 2021 0.6346 0.6460 0.6300 0.6300 5,765 -0.01(-1.81%)
Jun 28, 2021 0.6768 0.6785 0.6400 0.6416 9,275 -0.01(-1.50%)
Jun 25, 2021 0.6550 0.6550 0.6300 0.6514 57,255 -0.00(-0.29%)
Jun 24, 2021 0.6543 0.6543 0.6533 0.6533 10,011 +0.01(+2.08%)
Jun 23, 2021 0.6248 0.6500 0.6248 0.6400 70,205 +0.01(+0.79%)
Jun 22, 2021 0.6500 0.6547 0.6298 0.6350 74,990 -0.03(-5.08%)
Jun 21, 2021 0.6451 0.6734 0.6451 0.6690 59,044 +0.01(+2.14%)
Jun 18, 2021 0.6563 0.6683 0.6550 0.6550 9,855 -0.02(-2.70%)
Jun 17, 2021 0.6876 0.6876 0.6688 0.6732 22,800 -0.01(-2.09%)
Jun 16, 2021 0.7000 0.7078 0.6865 0.6876 14,530 +0.01(+1.85%)
Jun 15, 2021 0.6750 0.7000 0.6700 0.6751 63,920 -0.01(-2.02%)
Jun 14, 2021 0.6891 0.6891 0.6755 0.6890 46,649 -0.01(-1.47%)
Jun 11, 2021 0.7000 0.7100 0.6816 0.6993 33,157 -0.00(-0.10%)
Jun 10, 2021 0.7200 0.7200 0.7000 0.7000 19,752 -0.01(-1.23%)
Jun 09, 2021 0.7321 0.7321 0.7087 0.7087 18,525 -0.02(-2.73%)
Jun 08, 2021 0.7519 0.7572 0.7286 0.7286 6,614 -0.02(-3.25%)
Jun 07, 2021 0.7503 0.7638 0.7503 0.7531 47,830 +0.00(+0.19%)
Jun 04, 2021 0.7586 0.7673 0.7500 0.7517 36,090 -0.00(-0.15%)
Jun 03, 2021 0.7559 0.7800 0.7520 0.7528 22,203 -0.02(-2.11%)
Jun 02, 2021 0.7449 0.7780 0.7449 0.7690 26,675 +0.02(+2.53%)
Jun 01, 2021 0.7453 0.7561 0.7453 0.7500 30,558 +0.01(+1.57%)
May 28, 2021 0.7500 0.7500 0.7350 0.7384 39,591 -0.01(-1.57%)
May 27, 2021 0.7449 0.7504 0.7100 0.7502 85,304 +0.01(+0.75%)
May 26, 2021 0.8000 0.8000 0.7398 0.7446 218,249 -0.03(-3.62%)
May 25, 2021 0.7508 0.7800 0.7500 0.7726 17,737 -0.02(-2.20%)
May 24, 2021 0.8000 0.8000 0.7850 0.7900 25,599 +0.05(+6.90%)
May 21, 2021 0.7944 0.7944 0.7300 0.7390 50,766 -0.03(-3.27%)
May 20, 2021 0.6900 0.7644 0.6900 0.7640 54,317 +0.09(+12.85%)
May 19, 2021 0.6900 0.6900 0.6770 0.6770 30,809 -0.01(-1.74%)
May 18, 2021 0.7030 0.7030 0.6690 0.6890 16,481 -0.02(-2.37%)
May 17, 2021 0.7110 0.7137 0.7000 0.7057 22,023 -0.01(-0.75%)
May 14, 2021 0.7126 0.7202 0.7003 0.7110 70,153 -0.01(-2.00%)
May 13, 2021 0.7535 0.7535 0.6879 0.7255 37,576 -0.03(-3.72%)
May 12, 2021 0.8500 0.8500 0.7347 0.7535 11,993 -0.08(-9.65%)
May 11, 2021 0.7500 0.8340 0.7250 0.8340 258,501 +0.05(+6.92%)
May 10, 2021 0.7445 0.8300 0.7445 0.7800 97,359 -0.02(-2.17%)
May 07, 2021 0.8074 0.8074 0.7973 0.7973 2,660 +0.02(+2.78%)
May 06, 2021 0.7985 0.8052 0.7757 0.7757 40,718 -0.03(-3.62%)
May 05, 2021 0.7876 0.8502 0.7834 0.8048 88,595 +0.03(+3.50%)
May 04, 2021 0.8171 0.8250 0.7776 0.7776 9,513 -0.06(-6.87%)
May 03, 2021 0.8500 0.8600 0.8348 0.8350 17,446 +0.02(+2.85%)
Apr 30, 2021 0.7950 0.8119 0.7950 0.8119 2,000 +0.02(+2.13%)
Apr 29, 2021 0.8000 0.8061 0.7950 0.7950 3,640 -0.01(-0.63%)
Apr 28, 2021 0.7700 0.8120 0.7700 0.8000 12,867 +0.02(+2.18%)
Apr 27, 2021 0.8000 0.8000 0.7793 0.7829 5,705 +0.01(+1.32%)
Apr 26, 2021 0.6111 0.7994 0.6110 0.7727 26,291 +0.02(+2.43%)
Apr 23, 2021 0.7200 0.7544 0.6738 0.7544 5,000 +0.02(+2.31%)
Apr 22, 2021 0.6669 0.7489 0.6535 0.7374 819,787 +0.06(+8.81%)
Apr 21, 2021 0.6819 0.6819 0.6709 0.6777 15,275 +0.00(+0.73%)
Apr 20, 2021 0.6660 0.6849 0.6660 0.6728 12,500 +0.02(+3.03%)
Apr 19, 2021 0.6674 0.6928 0.6351 0.6530 34,542 -0.02(-3.32%)
Apr 16, 2021 0.6950 0.6950 0.6622 0.6754 17,000 -0.00(-0.46%)
Apr 15, 2021 0.7067 0.7088 0.6785 0.6785 32,099 -0.05(-6.23%)
Apr 14, 2021 0.7200 0.7357 0.7186 0.7236 12,692 +0.01(+1.13%)
Apr 13, 2021 0.7160 0.7258 0.7001 0.7155 26,714 -0.00(-0.08%)
Apr 12, 2021 0.7436 0.7436 0.7100 0.7161 18,757 -0.04(-4.74%)
Apr 09, 2021 0.7541 0.7541 0.7326 0.7517 3,900 +0.00(+0.49%)
Apr 08, 2021 0.7709 0.7709 0.7450 0.7480 9,959 +0.01(+1.42%)
Apr 07, 2021 0.7642 0.7791 0.7183 0.7375 86,587 -0.04(-4.58%)
Apr 06, 2021 0.7600 0.7729 0.7598 0.7729 9,350 +0.01(+1.91%)
Apr 05, 2021 0.7920 0.8300 0.7491 0.7584 9,300 -0.04(-5.26%)
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.