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

Vext Science Inc (CSE: VEXT )

0.2350 +0.0050 (+2.17%)
Official Closing Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
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%)
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.