Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vext Science Inc (CSE: VEXT )

0.2500 UNCHANGED
Official Closing Price Updated: 3:45 PM EDT, Jun 13, 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 (%)
Oct 31, 2023 0.2950 0.2950 0.2800 0.2950 104,000 +0.01(+3.51%)
Oct 30, 2023 0.2800 0.2850 0.2750 0.2850 65,500 -0.01(-1.72%)
Oct 27, 2023 0.2700 0.2900 0.2700 0.2900 77,310 +0.01(+5.45%)
Oct 26, 2023 0.2800 0.2800 0.2750 0.2750 29,503 +0.00(+0.00%)
Oct 25, 2023 0.2850 0.2850 0.2750 0.2750 31,500 -0.01(-5.17%)
Oct 24, 2023 0.2800 0.2900 0.2800 0.2900 53,500 +0.01(+5.45%)
Oct 23, 2023 0.2850 0.2850 0.2750 0.2750 15,800 -0.01(-3.51%)
Oct 20, 2023 0.2900 0.2900 0.2850 0.2850 47,228 -0.01(-1.72%)
Oct 19, 2023 0.2800 0.2900 0.2750 0.2900 51,500 +0.01(+1.75%)
Oct 18, 2023 0.2800 0.2900 0.2750 0.2850 33,503 +0.00(+1.79%)
Oct 17, 2023 0.2700 0.2800 0.2700 0.2800 10,003 +0.02(+5.66%)
Oct 16, 2023 0.2650 0.2650 0.2650 0.2650 1,500 -0.01(-1.85%)
Oct 13, 2023 0.2600 0.2700 0.2600 0.2700 26,100 +0.01(+3.85%)
Oct 12, 2023 0.2700 0.2700 0.2550 0.2600 58,305 -0.01(-3.70%)
Oct 11, 2023 0.2800 0.2850 0.2700 0.2700 35,235 -0.01(-5.26%)
Oct 10, 2023 0.2900 0.2900 0.2750 0.2850 33,850 +0.00(+0.00%)
Oct 06, 2023 0.2850 0 +0.00(+0.00%)
Oct 05, 2023 0.2950 0.2950 0.2850 0.2850 17,068 -0.01(-3.39%)
Oct 04, 2023 0.3000 0.3200 0.2900 0.2950 64,017 +0.00(+0.00%)
Oct 03, 2023 0.3100 0.3200 0.2850 0.2950 88,169 -0.02(-6.35%)
Oct 02, 2023 0.3350 0.3350 0.2800 0.3150 100,200 -0.03(-8.70%)
Sep 29, 2023 0.3100 0.3700 0.3100 0.3450 128,400 +0.03(+11.29%)
Sep 28, 2023 0.2700 0.3100 0.2600 0.3100 169,975 +0.03(+12.73%)
Sep 27, 2023 0.2600 0.2850 0.2600 0.2750 191,950 +0.01(+1.85%)
Sep 26, 2023 0.2500 0.2700 0.2500 0.2700 45,011 +0.01(+1.89%)
Sep 25, 2023 0.2500 0.2650 0.2650 0.2650 57,074 -0.01(-1.85%)
Sep 22, 2023 0.2650 0.2700 0.2650 0.2700 4,000 +0.01(+3.85%)
Sep 21, 2023 0.2550 0.2700 0.2550 0.2600 30,500 -0.01(-3.70%)
Sep 20, 2023 0.2550 0.2700 0.2550 0.2700 37,700 +0.01(+3.85%)
Sep 19, 2023 0.2700 0.2700 0.2550 0.2600 28,500 -0.01(-1.89%)
Sep 18, 2023 0.2700 0.2800 0.2650 0.2650 58,500 -0.01(-3.64%)
Sep 15, 2023 0.2800 0.2900 0.2700 0.2750 82,000 -0.01(-3.51%)
Sep 14, 2023 0.2550 0.3000 0.2550 0.2850 130,488 +0.02(+9.62%)
Sep 13, 2023 0.2550 0.2650 0.2550 0.2600 43,580 +0.00(+0.00%)
Sep 12, 2023 0.2700 0.2700 0.2550 0.2600 182,181 -0.02(-5.45%)
Sep 11, 2023 0.2500 0.2750 0.2500 0.2750 215,080 +0.03(+10.00%)
Sep 08, 2023 0.2550 0.2700 0.2500 0.2500 104,741 +0.00(+0.00%)
Sep 07, 2023 0.2500 0.2600 0.2400 0.2500 91,500 +0.00(+0.00%)
Sep 06, 2023 0.2500 0.2700 0.2450 0.2500 302,200 +0.00(+0.00%)
Sep 05, 2023 0.2450 0.2500 0.2400 0.2500 198,000 +0.01(+2.04%)
Sep 01, 2023 0.2450 0 -0.01(-2.00%)
Aug 31, 2023 0.2400 0.2600 0.2400 0.2500 201,710 +0.02(+6.38%)
Aug 30, 2023 0.2200 0.2400 0.2200 0.2350 56,750 +0.02(+11.90%)
Aug 29, 2023 0.2150 0.2150 0.2100 0.2100 13,000 +0.00(+0.00%)
Aug 28, 2023 0.2100 0.2150 0.2100 0.2100 6,000 +0.00(+0.00%)
Aug 25, 2023 0.2050 0.2100 0.2050 0.2100 42,500 +0.01(+2.44%)
Aug 24, 2023 0.2050 0.2100 0.2050 0.2050 162,820 +0.00(+2.50%)
Aug 23, 2023 0.2200 0.2200 0.2000 0.2000 98,500 -0.02(-9.09%)
Aug 22, 2023 0.2200 0.2200 0.2150 0.2200 46,500 -0.01(-4.35%)
Aug 21, 2023 0.2150 0.2300 0.2150 0.2300 26,500 +0.01(+4.55%)
Aug 18, 2023 0.2100 0.2200 0.2100 0.2200 114,438 +0.01(+4.76%)
Aug 17, 2023 0.2100 0.2100 0.2050 0.2100 2,000 +0.01(+5.00%)
Aug 16, 2023 0.2300 0.2300 0.2000 0.2000 130,532 -0.02(-11.11%)
Aug 15, 2023 0.2400 0.2400 0.2200 0.2250 33,900 -0.01(-4.26%)
Aug 14, 2023 0.2450 0.2450 0.2350 0.2350 12,500 -0.01(-4.08%)
Aug 11, 2023 0.2450 0.2500 0.2450 0.2450 31,000 -0.01(-2.00%)
Aug 10, 2023 0.2500 0.2500 0.2500 0.2500 1,100 +0.00(+0.00%)
Aug 08, 2023 0.2500 0.2500 0 +0.01(+4.17%)
Aug 04, 2023 0.2400 0 +0.01(+2.13%)
Aug 03, 2023 0.2500 0.2500 0.2350 0.2350 245,200 -0.01(-4.08%)
Aug 02, 2023 0.2500 0.2500 0.2450 0.2450 4,000 -0.01(-3.92%)
Aug 01, 2023 0.2650 0.2700 0.2550 0.2550 132,500 -0.01(-1.92%)
Jul 31, 2023 0.2600 0.2700 0.2600 0.2600 99,500 -0.01(-1.89%)
Jul 28, 2023 0.2600 0.2650 0.2600 0.2650 3,900 +0.01(+1.92%)
Jul 27, 2023 0.2600 0.2600 0.2600 0.2600 2,500 +0.01(+1.96%)
Jul 26, 2023 0.2550 0.2550 0.2550 0.2550 5,000 +0.01(+2.00%)
Jul 25, 2023 0.2550 0.2550 0.2500 0.2500 32,000 -0.01(-1.96%)
Jul 21, 2023 0.2550 0 +0.00(+0.00%)
Jul 20, 2023 0.2600 0.2600 0.2550 0.2550 25,000 -0.01(-1.92%)
Jul 19, 2023 0.2550 0.2600 0.2550 0.2600 17,000 +0.00(+0.00%)
Jul 18, 2023 0.2600 0.2600 0.2550 0.2600 11,000 +0.00(+0.00%)
Jul 17, 2023 0.2550 0.2600 0.2550 0.2600 108,500 +0.00(+0.00%)
Jul 14, 2023 0.2600 0.2600 0.2600 0.2600 20,000 +0.01(+1.96%)
Jul 13, 2023 0.2650 0.2650 0.2550 0.2550 17,701 -0.01(-1.92%)
Jul 12, 2023 0.2650 0.2650 0.2600 0.2600 6,500 +0.00(+0.00%)
Jul 11, 2023 0.2650 0.2650 0.2600 0.2600 15,375 +0.00(+0.00%)
Jul 10, 2023 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Jul 07, 2023 0.2650 0.2650 0.2600 0.2600 8,000 -0.01(-1.89%)
Jul 06, 2023 0.2650 0.2750 0.2650 0.2650 71,500 +0.01(+1.92%)
Jul 05, 2023 0.2600 0.2600 0.2600 0.2600 2,500 +0.00(+0.00%)
Jun 30, 2023 0.2600 0 -0.01(-1.89%)
Jun 29, 2023 0.2700 0.2700 0.2650 0.2650 21,500 +0.01(+1.92%)
Jun 28, 2023 0.2550 0.2650 0.2550 0.2600 101,000 +0.01(+1.96%)
Jun 27, 2023 0.2550 0.2550 0.2550 0.2550 33,400 +0.00(+0.00%)
Jun 26, 2023 0.2550 0.2550 0.2550 0.2550 6,500 -0.01(-1.92%)
Jun 23, 2023 0.2650 0.2650 0.2500 0.2600 27,700 +0.00(+0.00%)
Jun 22, 2023 0.2650 0.2650 0.2600 0.2600 13,000 -0.01(-1.89%)
Jun 20, 2023 0.2650 0.2650 0 -0.01(-1.85%)
Jun 19, 2023 0.2700 0.2700 0.2700 0.2700 100,000 +0.00(+0.00%)
Jun 16, 2023 0.2700 0.2700 0.2700 0.2700 100,000 +0.01(+1.89%)
Jun 15, 2023 0.2600 0.2650 0.2550 0.2650 176,100 -0.02(-8.62%)
May 08, 2023 0.2950 0.2950 0.2900 0.2900 4,500 -0.01(-1.69%)
May 05, 2023 0.2900 0.3000 0.2900 0.2950 58,500 +0.01(+1.72%)
May 04, 2023 0.2800 0.2900 0.2800 0.2900 51,000 +0.01(+3.57%)
May 03, 2023 0.2900 0.2900 0.2750 0.2800 20,500 -0.01(-5.08%)
May 02, 2023 0.2900 0.2950 0.2900 0.2950 34,000 +0.01(+3.51%)
May 01, 2023 0.2950 0.2950 0.2800 0.2850 20,000 -0.01(-3.39%)
Apr 28, 2023 0.2950 0.2950 0.2900 0.2950 10,500 -0.01(-3.28%)
Apr 27, 2023 0.2900 0.3150 0.2900 0.3050 233,381 +0.02(+8.93%)
Apr 26, 2023 0.2900 0.2900 0.2700 0.2800 114,047 -0.00(-1.75%)
Apr 25, 2023 0.2850 0.2850 0.2850 0.2850 123,931 -0.01(-1.72%)
Apr 24, 2023 0.2850 0.2900 0.2850 0.2900 120,875 +0.00(+0.00%)
Apr 21, 2023 0.2800 0.2850 0.2800 0.2900 12,500 +0.01(+1.75%)
Apr 20, 2023 0.2800 0.2900 0.2800 0.2850 46,500 +0.00(+1.79%)
Apr 19, 2023 0.2800 0.2800 0.2800 0.2800 15,500 +0.00(+0.00%)
Apr 18, 2023 0.2950 0.2950 0.2800 0.2800 18,900 -0.01(-3.45%)
Apr 17, 2023 0.2900 0.2900 0.2850 0.2900 34,000 +0.00(+0.00%)
Apr 14, 2023 0.2800 0.2900 0.2700 0.2900 259,800 +0.01(+5.45%)
Apr 13, 2023 0.2700 0.2800 0.2700 0.2750 265,044 +0.01(+3.77%)
Apr 12, 2023 0.2650 0.2750 0.2650 0.2650 35,081 +0.00(+0.00%)
Apr 11, 2023 0.2700 0.2750 0.2650 0.2650 182,500 -0.01(-1.85%)
Apr 10, 2023 0.2700 0.2800 0.2600 0.2700 394,850 -0.01(-1.82%)
Apr 06, 2023 0.2750 0 +0.03(+12.24%)
Apr 05, 2023 0.2500 0.2500 0.2450 0.2450 5,500 -0.01(-2.00%)
Apr 04, 2023 0.2600 0.2650 0.2500 0.2500 34,400 -0.01(-3.85%)
Apr 03, 2023 0.2650 0.2650 0.2550 0.2600 19,400 +0.00(+0.00%)
Mar 31, 2023 0.2600 0.2650 0.2600 0.2600 93,000 -0.01(-1.89%)
Mar 30, 2023 0.2650 0.2750 0.2550 0.2650 95,150 +0.02(+6.00%)
Mar 29, 2023 0.2400 0.2500 0.2400 0.2500 82,500 +0.02(+6.38%)
Mar 28, 2023 0.2350 0.2400 0.2350 0.2350 59,000 -0.01(-2.08%)
Mar 27, 2023 0.2400 0.2600 0.2400 0.2400 42,500 +0.00(+0.00%)
Mar 24, 2023 0.2400 0.2400 0.2350 0.2400 6,700 +0.00(+0.00%)
Mar 23, 2023 0.2350 0.2400 0.2350 0.2400 15,000 +0.00(+0.00%)
Mar 22, 2023 0.2400 0.2450 0.2400 0.2400 123,900 -0.01(-2.04%)
Mar 21, 2023 0.2350 0.2450 0.2350 0.2450 17,502 +0.01(+4.26%)
Mar 20, 2023 0.2350 0.2350 0.2350 0.2350 4,750 +0.00(+2.17%)
Mar 17, 2023 0.2300 0.2300 0.2300 0.2300 4,000 +0.00(+0.00%)
Mar 16, 2023 0.2300 0.2300 0.2300 0.2300 1,000 -0.00(-2.13%)
Mar 15, 2023 0.2400 0.2400 0.2300 0.2350 17,000 -0.01(-2.08%)
Mar 14, 2023 0.2400 0.2400 0.2400 0.2400 67,000 -0.01(-2.04%)
Mar 13, 2023 0.2450 0.2500 0.2450 0.2450 11,500 -0.01(-2.00%)
Mar 10, 2023 0.2550 0.2550 0.2400 0.2500 33,067 -0.01(-1.96%)
Mar 09, 2023 0.2650 0.2650 0.2550 0.2550 15,500 -0.01(-1.92%)
Mar 08, 2023 0.2650 0.2650 0.2550 0.2600 10,150 -0.01(-1.89%)
Mar 07, 2023 0.2600 0.2650 0.2600 0.2650 7,500 +0.00(+0.00%)
Mar 06, 2023 0.2700 0.2700 0.2600 0.2650 16,000 +0.00(+0.00%)
Mar 03, 2023 0.2750 0.2750 0.2650 0.2650 14,000 -0.01(-1.85%)
Mar 02, 2023 0.2750 0.2750 0.2650 0.2700 24,038 -0.01(-5.26%)
Mar 01, 2023 0.2750 0.2850 0.2750 0.2850 34,500 -0.01(-1.72%)
Feb 28, 2023 0.2850 0.2900 0.2800 0.2900 23,000 +0.01(+3.57%)
Feb 27, 2023 0.2900 0.2900 0.2600 0.2800 145,500 -0.01(-5.08%)
Feb 24, 2023 0.2800 0.3050 0.2750 0.2950 179,900 +0.01(+5.36%)
Feb 23, 2023 0.2650 0.2850 0.2650 0.2800 38,035 +0.01(+3.70%)
Feb 22, 2023 0.2850 0.2950 0.2550 0.2700 287,300 -0.02(-6.90%)
Feb 21, 2023 0.2950 0.2950 0.2850 0.2900 34,398 +0.02(+7.41%)
Feb 17, 2023 0.2700 0 -0.01(-3.57%)
Feb 16, 2023 0.2800 0.2800 0.2800 0.2800 1,880 +0.01(+3.70%)
Feb 15, 2023 0.2750 0.2750 0.2700 0.2700 24,100 -0.01(-1.82%)
Feb 14, 2023 0.2800 0.2850 0.2750 0.2750 6,000 -0.01(-3.51%)
Feb 13, 2023 0.2800 0.2950 0.2800 0.2850 10,405 +0.00(+1.79%)
Feb 10, 2023 0.2800 0.2850 0.2800 0.2800 27,500 +0.00(+0.00%)
Feb 09, 2023 0.2750 0.2800 0.2750 0.2800 2,500 +0.01(+1.82%)
Feb 08, 2023 0.2800 0.2800 0.2750 0.2750 4,990 +0.00(+0.00%)
Feb 07, 2023 0.2700 0.2750 0.2650 0.2750 17,300 +0.01(+1.85%)
Feb 06, 2023 0.2850 0.2850 0.2650 0.2700 60,220 -0.02(-8.47%)
Feb 03, 2023 0.2700 0.3100 0.2700 0.2950 79,500 +0.03(+13.46%)
Feb 02, 2023 0.2800 0.2800 0.2600 0.2600 19,875 -0.02(-5.45%)
Feb 01, 2023 0.2500 0.2750 0.2500 0.2750 133,000 +0.03(+10.00%)
Jan 31, 2023 0.2400 0.2500 0.2400 0.2500 54,600 +0.01(+4.17%)
Jan 30, 2023 0.2350 0.2500 0.2350 0.2400 89,196 +0.00(+0.00%)
Jan 27, 2023 0.2400 0.2450 0.2400 0.2400 4,500 +0.01(+2.13%)
Jan 26, 2023 0.2450 0.2500 0.2350 0.2350 141,862 -0.01(-2.08%)
Jan 25, 2023 0.2400 0.2400 0.2350 0.2400 103,500 +0.00(+0.00%)
Jan 24, 2023 0.2400 0.2400 0.2400 0.2400 1,600 -0.01(-2.04%)
Jan 23, 2023 0.2450 0.2450 0.2350 0.2450 45,800 +0.00(+0.00%)
Jan 20, 2023 0.2400 0.2500 0.2400 0.2450 64,700 -0.01(-2.00%)
Jan 19, 2023 0.2500 0.2500 0.2350 0.2500 36,071 +0.01(+2.04%)
Jan 18, 2023 0.2400 0.2450 0.2350 0.2450 38,400 -0.01(-2.00%)
Jan 17, 2023 0.2500 0.2500 0.2500 0.2500 18,558 +0.01(+4.17%)
Jan 16, 2023 0.2700 0.2700 0.2350 0.2400 110,216 -0.04(-14.29%)
Jan 13, 2023 0.2800 0.2800 0.2800 0.2800 5,000 +0.01(+3.70%)
Jan 12, 2023 0.2800 0.2800 0.2700 0.2700 21,551 -0.01(-3.57%)
Jan 11, 2023 0.2700 0.2800 0.2700 0.2800 8,255 +0.00(+0.00%)
Jan 10, 2023 0.2900 0.2900 0.2750 0.2800 21,904 -0.01(-5.08%)
Jan 09, 2023 0.2950 0.3200 0.2800 0.2950 62,915 +0.02(+7.27%)
Jan 06, 2023 0.2800 0.2800 0.2750 0.2750 6,500 -0.01(-3.51%)
Jan 05, 2023 0.2850 0.2900 0.2850 0.2850 6,500 -0.01(-1.72%)
Jan 04, 2023 0.2650 0.2950 0.2650 0.2900 262,501 +0.03(+11.54%)
Jan 03, 2023 0.2500 0.2900 0.2500 0.2600 241,218 +0.02(+8.33%)
Dec 30, 2022 0.2400 0 +0.01(+4.35%)
Dec 29, 2022 0.2350 0.2450 0.2300 0.2300 34,000 +0.02(+9.52%)
Dec 28, 2022 0.2200 0.2450 0.2100 0.2100 213,052 +0.00(+0.00%)
Dec 23, 2022 0.2100 0 +0.00(+0.00%)
Dec 22, 2022 0.2100 0.2200 0.2100 0.2100 19,000 -0.02(-6.67%)
Dec 21, 2022 0.2150 0.2250 0.2100 0.2250 46,200 +0.02(+7.14%)
Dec 20, 2022 0.2100 0.2150 0.2000 0.2100 27,027 +0.01(+2.44%)
Dec 19, 2022 0.2100 0.2300 0.2050 0.2050 148,126 -0.01(-2.38%)
Dec 16, 2022 0.2100 0.2300 0.2100 0.2100 218,050 +0.02(+10.53%)
Dec 15, 2022 0.2100 0.2100 0.1900 0.1900 46,526 -0.02(-9.52%)
Dec 14, 2022 0.2150 0.2150 0.2100 0.2100 18,604 -0.01(-4.55%)
Dec 13, 2022 0.2150 0.2250 0.2150 0.2200 22,000 +0.01(+2.33%)
Dec 12, 2022 0.2250 0.2300 0.2100 0.2150 102,500 -0.02(-6.52%)
Dec 09, 2022 0.2400 0.2400 0.2300 0.2300 6,614 -0.01(-4.17%)
Dec 08, 2022 0.2400 0.2450 0.2300 0.2400 42,855 +0.01(+2.13%)
Dec 07, 2022 0.2450 0.2500 0.2300 0.2350 73,500 -0.02(-6.00%)
Dec 06, 2022 0.2700 0.2700 0.2500 0.2500 59,000 -0.02(-7.41%)
Dec 05, 2022 0.2650 0.2800 0.2650 0.2700 144,100 +0.01(+3.85%)
Dec 02, 2022 0.2550 0.2600 0.2500 0.2600 25,500 +0.01(+4.00%)
Dec 01, 2022 0.2450 0.2500 0.2350 0.2500 52,440 +0.00(+0.00%)
Nov 30, 2022 0.2400 0.2500 0.2400 0.2500 38,000 +0.01(+4.17%)
Nov 29, 2022 0.2400 0.2450 0.2400 0.2400 21,000 +0.00(+0.00%)
Nov 28, 2022 0.2400 0.2400 0.2400 0.2400 1,500 +0.01(+2.13%)
Nov 25, 2022 0.2400 0.2400 0.2350 0.2350 19,504 -0.01(-2.08%)
Nov 23, 2022 0.2400 0.2400 0 +0.01(+6.67%)
Nov 22, 2022 0.2300 0.2350 0.2150 0.2250 26,000 -0.01(-2.17%)
Nov 21, 2022 0.2300 0.2300 0.2300 0.2300 5,010 -0.00(-2.13%)
Nov 18, 2022 0.2350 0.2350 0.2300 0.2350 5,500 +0.00(+0.00%)
Nov 17, 2022 0.2500 0.2500 0.2350 0.2350 99,000 -0.02(-7.84%)
Nov 16, 2022 0.2500 0.2550 0.2400 0.2550 61,800 +0.01(+4.08%)
Nov 15, 2022 0.2500 0.2500 0.1850 0.2450 667,100 -0.01(-2.00%)
Nov 14, 2022 0.2500 0.2500 0.2450 0.2500 159,385 -0.01(-1.96%)
Nov 11, 2022 0.2650 0.2650 0.2450 0.2550 109,000 +0.01(+2.00%)
Nov 10, 2022 0.2650 0.2750 0.2500 0.2500 137,836 -0.02(-5.66%)
Nov 09, 2022 0.2950 0.2950 0.2500 0.2650 806,701 -0.04(-14.52%)
Nov 08, 2022 0.2800 0.3400 0.2800 0.3100 172,505 +0.03(+10.71%)
Nov 07, 2022 0.2700 0.2800 0.2700 0.2800 50,000 -0.00(-1.75%)
Nov 04, 2022 0.2750 0.2850 0.2700 0.2850 706,502 +0.01(+3.64%)
Nov 03, 2022 0.2800 0.2850 0.2750 0.2750 9,500 -0.01(-1.79%)
Nov 02, 2022 0.2800 0.2800 0.2800 0.2800 1,000 -0.00(-1.75%)
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.