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

Vext Science Inc (CSE: VEXT )

0.2450 +0.0050 (+2.08%)
Official Closing Price Updated: 3:16 PM EDT, May 31, 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 (%)
Aug 31, 2020 0.4850 0.4850 0.4850 0.4850 1,225 +0.01(+2.11%)
Aug 28, 2020 0.4800 0.4800 0.4750 0.4750 6,500 +0.01(+1.06%)
Aug 27, 2020 0.4700 0.4700 0.4700 0.4700 2,000 +0.00(+0.00%)
Aug 26, 2020 0.4700 0.4700 0.4700 0.4700 500 -0.02(-3.09%)
Aug 25, 2020 0.4850 0.4850 0.4850 0.4850 1,000 +0.02(+3.19%)
Aug 24, 2020 0.4850 0.4850 0.4700 0.4700 2,739 -0.01(-2.08%)
Aug 21, 2020 0.4950 0.4950 0.4800 0.4800 8,051 -0.02(-3.03%)
Aug 20, 2020 0.4900 0.5000 0.4900 0.4950 6,000 +0.01(+1.02%)
Aug 19, 2020 0.4900 0.5000 0.4800 0.4900 8,000 -0.01(-2.00%)
Aug 18, 2020 0.5000 0.5000 0.5000 0.5000 1,000 +0.01(+1.01%)
Aug 17, 2020 0.4800 0.4950 0.4800 0.4950 12,000 +0.03(+5.32%)
Aug 14, 2020 0.4800 0.4800 0.4600 0.4700 7,500 -0.02(-3.09%)
Aug 13, 2020 0.5000 0.5100 0.4850 0.4850 18,423 +0.00(+0.00%)
Aug 12, 2020 0.4900 0.4900 0.4850 0.4850 5,500 -0.01(-1.02%)
Aug 11, 2020 0.4900 0.4900 0.4900 0.4900 1,000 +0.00(+0.00%)
Aug 10, 2020 0.4800 0.4900 0.4750 0.4900 5,800 +0.00(+0.00%)
Aug 07, 2020 0.4850 0.4900 0.4700 0.4900 7,500 +0.01(+2.08%)
Aug 06, 2020 0.4850 0.4850 0.4800 0.4800 2,700 -0.01(-2.04%)
Aug 05, 2020 0.4900 0.4900 0.4900 0.4900 1,600 +0.00(+0.00%)
Aug 04, 2020 0.4900 0.4900 0.4800 0.4900 7,498 +0.00(+0.00%)
Jul 31, 2020 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Jul 30, 2020 0.4800 0.4800 0.4600 0.4600 12,100 -0.02(-4.17%)
Jul 29, 2020 0.4300 0.4800 0.4300 0.4800 16,720 +0.03(+7.87%)
Jul 28, 2020 0.4400 0.4500 0.4400 0.4450 26,000 -0.02(-3.26%)
Jul 27, 2020 0.4750 0.4800 0.4600 0.4600 15,550 -0.02(-4.17%)
Jul 24, 2020 0.4850 0.5000 0.4600 0.4800 18,500 -0.01(-2.04%)
Jul 23, 2020 0.5000 0.5000 0.4900 0.4900 2,020 +0.00(+0.00%)
Jul 22, 2020 0.5000 0.5000 0.4900 0.4900 3,000 +0.00(+0.00%)
Jul 21, 2020 0.5300 0.5300 0.4900 0.4900 15,000 -0.04(-7.55%)
Jul 20, 2020 0.5200 0.5300 0.5200 0.5300 2,000 +0.02(+3.92%)
Jul 17, 2020 0.5100 0.5100 0.5100 0.5100 1,997 +0.00(+0.00%)
Jul 15, 2020 0.5100 0.5100 0.5100 0.5100 0 +0.02(+3.03%)
Jul 14, 2020 0.4950 0.5000 0.4950 0.4950 11,000 +0.01(+2.06%)
Jul 10, 2020 0.4850 0.4850 0.4850 0 +0.01(+1.04%)
Jul 09, 2020 0.4850 0.4850 0.4500 0.4800 71,000 -0.02(-3.03%)
Jul 08, 2020 0.4800 0.4950 0.4800 0.4950 5,100 +0.02(+3.13%)
Jul 03, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 02, 2020 0.4650 0.4800 0.4650 0.4800 2,732 +0.01(+2.13%)
Jun 30, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 29, 2020 0.4750 0.4750 0.4700 0.4700 3,500 +0.00(+0.00%)
Jun 26, 2020 0.4950 0.4950 0.4700 0.4700 6,000 -0.03(-6.00%)
Jun 24, 2020 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 23, 2020 0.5200 0.5200 0.4900 0.5000 7,600 +0.00(+0.00%)
Jun 22, 2020 0.5000 0.5200 0.5000 0.5000 6,880 +0.00(+0.00%)
Jun 19, 2020 0.4750 0.5000 0.4700 0.5000 49,000 +0.03(+5.26%)
Jun 18, 2020 0.4750 0.4750 0.4750 0.4750 300 +0.00(+0.00%)
Jun 17, 2020 0.4550 0.4750 0.4550 0.4750 11,100 +0.02(+4.40%)
Jun 16, 2020 0.4550 0.4550 0.4550 0.4550 1,000 +0.02(+4.60%)
Jun 15, 2020 0.4350 0.4350 0.4350 280 +0.00(+0.00%)
Jun 12, 2020 0.4250 0.4450 0.4250 0.4350 18,500 +0.01(+2.35%)
Jun 11, 2020 0.4150 0.4250 0.4150 0.4250 7,390 +0.01(+1.19%)
Jun 10, 2020 0.4200 0.4200 0.4200 0.4200 500 +0.01(+2.44%)
Jun 09, 2020 0.4100 0.4100 0.4100 0.4100 700 +0.01(+2.50%)
Jun 05, 2020 0.4000 0.4000 0.4000 0 -0.02(-5.88%)
Jun 04, 2020 0.4250 0.4250 0.4250 0.4250 10,499 +0.01(+1.19%)
Jun 03, 2020 0.4250 0.4250 0.4200 0.4200 5,849 -0.01(-2.33%)
Jun 02, 2020 0.4400 0.4400 0.4200 0.4300 18,500 -0.02(-4.44%)
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.