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 (%)
Sep 30, 2021 0.7900 0.8300 0.7800 0.7900 51,000 -0.01(-1.25%)
Sep 29, 2021 0.8300 0.8700 0.7900 0.8000 63,153 -0.03(-3.61%)
Sep 28, 2021 0.8700 0.8700 0.8200 0.8300 22,205 -0.04(-4.60%)
Sep 27, 2021 0.8300 0.8700 0.8300 0.8700 62,000 +0.04(+4.82%)
Sep 24, 2021 0.8100 0.8400 0.8100 0.8300 22,200 +0.00(+0.00%)
Sep 23, 2021 0.8200 0.8500 0.8200 0.8300 56,690 +0.01(+1.22%)
Sep 22, 2021 0.7900 0.8500 0.7800 0.8200 46,339 +0.05(+6.49%)
Sep 21, 2021 0.7900 0.7900 0.7700 0.7700 38,500 -0.02(-2.53%)
Sep 20, 2021 0.7800 0.8300 0.7700 0.7900 38,984 +0.02(+2.60%)
Sep 17, 2021 0.8000 0.8100 0.7400 0.7700 74,825 -0.03(-3.75%)
Sep 16, 2021 0.8000 0.8200 0.7900 0.8000 10,681 +0.00(+0.00%)
Sep 15, 2021 0.8000 0.8200 0.7900 0.8000 16,545 +0.00(+0.00%)
Sep 14, 2021 0.7800 0.8200 0.7800 0.8000 24,185 +0.03(+3.90%)
Sep 13, 2021 0.7700 0.7800 0.7600 0.7700 176,050 -0.01(-1.28%)
Sep 10, 2021 0.7700 0.7800 0.7600 0.7800 32,023 +0.00(+0.00%)
Sep 09, 2021 0.7800 0.7800 0.7700 0.7800 25,500 +0.01(+1.30%)
Sep 08, 2021 0.7900 0.7900 0.7600 0.7700 49,021 -0.02(-2.53%)
Sep 07, 2021 0.8200 0.8300 0.7600 0.7900 24,230 -0.03(-3.66%)
Sep 03, 2021 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Sep 02, 2021 0.7900 0.8300 0.7900 0.8200 10,400 +0.04(+5.13%)
Sep 01, 2021 0.7900 0.7900 0.7400 0.7800 40,002 +0.01(+1.30%)
Aug 31, 2021 0.7900 0.7900 0.7600 0.7700 46,610 -0.01(-1.28%)
Aug 30, 2021 0.8100 0.8200 0.7800 0.7800 13,035 -0.04(-4.88%)
Aug 27, 2021 0.7600 0.8200 0.7600 0.8200 81,210 +0.08(+10.81%)
Aug 26, 2021 0.7600 0.7600 0.7300 0.7400 37,400 -0.04(-5.13%)
Aug 25, 2021 0.7600 0.7800 0.7100 0.7800 71,850 +0.03(+4.00%)
Aug 24, 2021 0.7400 0.7900 0.7300 0.7500 76,310 +0.03(+4.17%)
Aug 23, 2021 0.7200 0.7200 0.7100 0.7200 41,757 +0.00(+0.00%)
Aug 20, 2021 0.7100 0.7300 0.7100 0.7200 107,257 +0.02(+2.86%)
Aug 19, 2021 0.7300 0.7500 0.7000 0.7000 71,160 -0.05(-6.67%)
Aug 18, 2021 0.7100 0.7600 0.7000 0.7500 87,566 +0.05(+7.14%)
Aug 17, 2021 0.7200 0.7200 0.6900 0.7000 264,788 -0.02(-2.78%)
Aug 16, 2021 0.7300 0.7300 0.7100 0.7200 25,300 +0.00(+0.00%)
Aug 13, 2021 0.7400 0.7400 0.7200 0.7200 23,163 -0.01(-1.37%)
Aug 12, 2021 0.7500 0.7500 0.7300 0.7300 99,630 -0.02(-2.67%)
Aug 11, 2021 0.7600 0.7600 0.7500 0.7500 2,500 +0.00(+0.00%)
Aug 10, 2021 0.7700 0.7800 0.7500 0.7500 11,043 -0.01(-1.32%)
Aug 09, 2021 0.7500 0.7600 0.7400 0.7600 157,240 +0.01(+1.33%)
Aug 06, 2021 0.7400 0.7500 0.7400 0.7500 20,000 +0.01(+1.35%)
Aug 05, 2021 0.7400 0.7500 0.7300 0.7400 94,666 +0.01(+1.37%)
Aug 04, 2021 0.7300 0.7500 0.7200 0.7300 209,200 -0.01(-1.35%)
Aug 03, 2021 0.7400 0.7500 0.7300 0.7400 27,450 +0.01(+1.37%)
Jul 30, 2021 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jul 29, 2021 0.7400 0.7400 0.7300 0.7300 15,600 -0.01(-1.35%)
Jul 28, 2021 0.7200 0.7400 0.7100 0.7400 32,400 +0.01(+1.37%)
Jul 27, 2021 0.7600 0.7600 0.7000 0.7300 448,245 -0.02(-2.67%)
Jul 26, 2021 0.7500 0.7500 0.7400 0.7500 29,650 +0.00(+0.00%)
Jul 23, 2021 0.7600 0.7600 0.7300 0.7500 281,250 -0.01(-1.32%)
Jul 22, 2021 0.7800 0.7800 0.7400 0.7600 291,016 -0.02(-2.56%)
Jul 21, 2021 0.7800 0.7900 0.7800 0.7800 11,350 -0.01(-1.27%)
Jul 20, 2021 0.7400 0.7900 0.7400 0.7900 32,400 +0.06(+8.22%)
Jul 19, 2021 0.7800 0.7800 0.7300 0.7300 55,927 -0.06(-7.59%)
Jul 16, 2021 0.8300 0.8300 0.7800 0.7900 73,000 -0.05(-5.95%)
Jul 15, 2021 0.8800 0.8800 0.8300 0.8400 44,642 -0.02(-2.33%)
Jul 14, 2021 0.8500 0.9200 0.8500 0.8600 533,950 +0.02(+2.38%)
Jul 13, 2021 0.8600 0.8600 0.8400 0.8400 49,770 -0.01(-1.18%)
Jul 12, 2021 0.8100 0.8600 0.8100 0.8500 195,335 +0.07(+8.97%)
Jul 09, 2021 0.7800 0.8000 0.7800 0.7800 7,900 +0.00(+0.00%)
Jul 08, 2021 0.7500 0.7800 0.7400 0.7800 362,355 +0.02(+2.63%)
Jul 07, 2021 0.7600 0.7700 0.7500 0.7600 47,700 -0.01(-1.30%)
Jul 06, 2021 0.7900 0.7900 0.7300 0.7700 123,350 -0.01(-1.28%)
Jul 05, 2021 0.7800 0.7800 0.7800 0.7800 10,500 -0.01(-1.27%)
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.