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 (%)
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 +0.01(+1.92%)
Jun 14, 2023 0.2600 0.2650 0.2600 0.2600 27,000 +0.00(+0.00%)
Jun 13, 2023 0.2600 0.2600 0.2500 0.2600 120,700 +0.00(+0.00%)
Jun 12, 2023 0.2600 0.2600 0.2550 0.2600 46,170 +0.00(+0.00%)
Jun 09, 2023 0.2600 0.2650 0.2600 0.2600 70,500 +0.01(+1.96%)
Jun 08, 2023 0.2600 0.2600 0.2550 0.2550 4,681 -0.01(-1.92%)
Jun 07, 2023 0.2600 0.2600 0.2600 0.2600 1,500 +0.01(+1.96%)
Jun 06, 2023 0.2600 0.2650 0.2550 0.2550 104,040 -0.01(-1.92%)
Jun 05, 2023 0.2600 0.2600 0.2600 0.2600 7,500 +0.00(+0.00%)
Jun 02, 2023 0.2600 0.2600 0.2600 0.2600 1,500 -0.01(-1.89%)
Jun 01, 2023 0.2650 0.2650 0.2600 0.2650 93,000 -0.01(-1.85%)
May 31, 2023 0.2800 0.2800 0.2700 0.2700 77,350 -0.01(-1.82%)
May 30, 2023 0.2800 0.2800 0.2750 0.2750 61,500 +0.00(+0.00%)
May 29, 2023 0.2750 0.2800 0.2750 0.2750 13,000 +0.00(+0.00%)
May 26, 2023 0.2700 0.2800 0.2650 0.2750 15,500 +0.00(+0.00%)
May 24, 2023 0.2750 0.2750 0 +0.00(+0.00%)
May 23, 2023 0.2800 0.2800 0.2750 0.2750 22,500 +0.00(+0.00%)
May 19, 2023 0.2750 0 -0.01(-1.79%)
May 18, 2023 0.2800 0.2850 0.2750 0.2800 62,000 +0.00(+0.00%)
May 16, 2023 0.2800 0.2800 0 +0.00(+0.00%)
May 15, 2023 0.2850 0.2850 0.2800 0.2800 10,450 +0.00(+0.00%)
May 12, 2023 0.2850 0.2850 0.2800 0.2800 16,587 -0.01(-3.45%)
May 10, 2023 0.2900 0.2900 0 -0.01(-1.69%)
May 09, 2023 0.2900 0.2950 0.2900 0.2950 22,500 +0.01(+1.72%)
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 0.2900 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%)
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.