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

Vext Science Inc (CSE: VEXT )

0.3150 -0.0050 (-1.56%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2021 0.9000 0.9000 0.8900 0.8900 71,790 +0.00(+0.00%)
May 28, 2021 0.9100 0.9100 0.8800 0.8900 41,100 -0.03(-3.26%)
May 27, 2021 0.9000 0.9200 0.8600 0.9200 75,637 +0.02(+2.22%)
May 26, 2021 0.9500 0.9600 0.8900 0.9000 103,421 -0.04(-4.26%)
May 25, 2021 0.9200 0.9400 0.9000 0.9400 162,198 +0.04(+4.44%)
May 21, 2021 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
May 20, 2021 0.8500 0.9300 0.8500 0.9300 328,300 +0.08(+9.41%)
May 19, 2021 0.8200 0.8500 0.8200 0.8500 40,330 +0.02(+2.41%)
May 18, 2021 0.8300 0.8300 0.8100 0.8300 66,613 -0.01(-1.19%)
May 17, 2021 0.8600 0.8600 0.8300 0.8400 47,112 -0.01(-1.18%)
May 14, 2021 0.8600 0.8700 0.8400 0.8500 105,245 -0.03(-3.41%)
May 13, 2021 0.8900 0.8900 0.8400 0.8800 103,200 -0.01(-1.12%)
May 12, 2021 1.000 1.000 0.8900 0.8900 122,002 -0.13(-12.75%)
May 11, 2021 0.9300 1.020 0.8500 1.020 236,173 +0.09(+9.68%)
May 10, 2021 0.9800 1.000 0.9300 0.9300 138,076 -0.04(-4.12%)
May 07, 2021 0.9500 0.9800 0.9200 0.9700 170,900 +0.02(+2.11%)
May 06, 2021 0.9800 0.9800 0.9400 0.9500 46,870 -0.04(-4.04%)
May 05, 2021 0.9700 1.040 0.9600 0.9900 117,586 +0.03(+3.13%)
May 04, 2021 1.010 1.020 0.9500 0.9600 52,205 -0.07(-6.80%)
May 03, 2021 1.020 1.060 1.020 1.030 62,066 +0.03(+3.00%)
Apr 30, 2021 0.9800 1.010 0.9600 1.000 31,800 +0.03(+3.09%)
Apr 29, 2021 0.9900 1.010 0.9700 0.9700 75,635 -0.03(-3.00%)
Apr 28, 2021 0.9600 1.000 0.9600 1.000 44,000 +0.02(+2.04%)
Apr 27, 2021 0.9600 0.9900 0.9600 0.9800 45,000 -0.01(-1.01%)
Apr 26, 2021 0.9000 1.000 0.9000 0.9900 112,510 +0.06(+6.45%)
Apr 23, 2021 0.9100 0.9400 0.8400 0.9300 85,900 +0.01(+1.09%)
Apr 22, 2021 0.8400 0.9400 0.8200 0.9200 929,566 +0.07(+8.24%)
Apr 21, 2021 0.8400 0.8600 0.8200 0.8500 111,805 +0.02(+2.41%)
Apr 20, 2021 0.8300 0.8500 0.8300 0.8300 91,700 +0.01(+1.22%)
Apr 19, 2021 0.8400 0.8400 0.7900 0.8200 72,563 -0.03(-3.53%)
Apr 16, 2021 0.8400 0.8600 0.8200 0.8500 37,400 +0.01(+1.19%)
Apr 15, 2021 0.9000 0.9000 0.8300 0.8400 67,461 -0.05(-5.62%)
Apr 14, 2021 0.9100 0.9200 0.8900 0.8900 67,438 -0.01(-1.11%)
Apr 13, 2021 0.9000 0.9200 0.8800 0.9000 58,479 +0.00(+0.00%)
Apr 12, 2021 0.9400 0.9400 0.8800 0.9000 45,041 -0.04(-4.26%)
Apr 09, 2021 0.9400 0.9600 0.9300 0.9400 10,700 +0.02(+2.17%)
Apr 08, 2021 0.9200 0.9800 0.9200 0.9200 35,813 +0.01(+1.10%)
Apr 07, 2021 0.9600 0.9800 0.9100 0.9100 57,451 -0.03(-3.19%)
Apr 06, 2021 0.9400 0.9700 0.9400 0.9400 19,600 +0.00(+0.00%)
Apr 05, 2021 0.9800 1.040 0.9400 0.9400 57,627 -0.04(-4.08%)
Apr 01, 2021 0.9800 0.9800 0.9800 0 +0.09(+10.11%)
Mar 31, 2021 0.8100 0.9300 0.8100 0.8900 140,890 +0.08(+9.88%)
Mar 30, 2021 0.8500 0.8500 0.7900 0.8100 113,650 -0.05(-5.81%)
Mar 29, 2021 0.8800 0.8800 0.8100 0.8600 67,645 -0.01(-1.15%)
Mar 26, 2021 0.8800 0.8900 0.8500 0.8700 62,700 -0.02(-2.25%)
Mar 25, 2021 0.8700 0.8900 0.8300 0.8900 353,881 +0.03(+3.49%)
Mar 24, 2021 0.9800 0.9800 0.8400 0.8600 172,367 -0.09(-9.47%)
Mar 23, 2021 1.020 1.020 0.9300 0.9500 220,154 -0.07(-6.86%)
Mar 22, 2021 1.050 1.050 0.9800 1.020 105,334 -0.01(-0.97%)
Mar 19, 2021 1.060 1.090 1.030 1.030 99,100 -0.05(-4.63%)
Mar 18, 2021 1.100 1.130 1.050 1.080 123,032 -0.05(-4.42%)
Mar 17, 2021 1.000 1.130 0.9800 1.130 667,762 +0.15(+15.31%)
Mar 16, 2021 1.050 1.080 0.9800 0.9800 119,200 -0.07(-6.67%)
Mar 15, 2021 0.9600 1.070 0.9400 1.050 341,328 +0.12(+12.90%)
Mar 12, 2021 0.9800 0.9800 0.9300 0.9300 98,100 -0.06(-6.06%)
Mar 11, 2021 0.9900 0.9900 0.9100 0.9900 146,115 +0.01(+1.02%)
Mar 10, 2021 0.9700 1.010 0.9100 0.9800 83,400 +0.02(+2.08%)
Mar 09, 2021 0.9300 0.9600 0.9300 0.9600 261,144 +0.06(+6.67%)
Mar 08, 2021 0.8700 0.9500 0.8600 0.9000 101,898 +0.03(+3.45%)
Mar 05, 2021 0.9400 0.9700 0.8200 0.8700 865,800 -0.08(-8.42%)
Mar 04, 2021 1.010 1.010 0.8900 0.9500 399,675 -0.07(-6.86%)
Mar 03, 2021 1.110 1.150 1.020 1.020 122,546 -0.08(-7.27%)
Mar 02, 2021 1.110 1.210 1.070 1.100 223,783 +0.01(+0.92%)
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.