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

Vext Science Inc (CSE: VEXT )

0.3200 +0.0050 (+1.59%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 2, 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 (%)
Apr 30, 2024 0.2450 0.3800 0.2450 0.3300 309,744 +0.09(+37.50%)
Apr 29, 2024 0.2400 0.2450 0.2400 0.2400 5,004 +0.00(+0.00%)
Apr 26, 2024 0.2350 0.2400 0.2350 0.2400 18,000 +0.01(+2.13%)
Apr 25, 2024 0.2350 0.2400 0.2300 0.2350 39,504 -0.01(-2.08%)
Apr 23, 2024 0.2400 0.2400 100 -0.01(-2.04%)
Apr 22, 2024 0.2350 0.2450 0.2350 0.2450 38,520 +0.01(+2.08%)
Apr 19, 2024 0.2450 0.2450 0.2400 0.2400 24,000 -0.01(-2.04%)
Apr 18, 2024 0.2500 0.2550 0.2400 0.2450 50,439 -0.01(-2.00%)
Apr 17, 2024 0.2500 0.2550 0.2450 0.2500 61,244 -0.01(-1.96%)
Apr 16, 2024 0.2500 0.2600 0.2500 0.2550 8,019 +0.00(+0.00%)
Apr 15, 2024 0.2550 0.2650 0.2500 0.2550 19,339 +0.00(+0.00%)
Apr 12, 2024 0.2800 0.2800 0.2550 0.2550 26,803 -0.03(-8.93%)
Apr 11, 2024 0.2750 0.2800 0.2750 0.2800 10,517 +0.01(+1.82%)
Apr 10, 2024 0.2700 0.2750 0.2700 0.2750 21,603 +0.01(+1.85%)
Apr 09, 2024 0.2900 0.2900 0.2700 0.2700 21,817 -0.01(-3.57%)
Apr 08, 2024 0.2850 0.2900 0.2800 0.2800 46,217 +0.00(+0.00%)
Apr 05, 2024 0.2800 0.2850 0.2800 0.2800 23,003 +0.01(+1.82%)
Apr 04, 2024 0.2900 0.2900 0.2750 0.2750 71,677 -0.01(-1.79%)
Apr 03, 2024 0.2700 0.2800 0.2700 0.2800 37,517 +0.00(+0.00%)
Apr 01, 2024 0.2800 0.2800 100 +0.00(+0.00%)
Mar 28, 2024 0.2800 0 +0.00(+0.00%)
Mar 27, 2024 0.2650 0.2800 0.2500 0.2800 52,821 +0.02(+5.66%)
Mar 26, 2024 0.2700 0.2700 0.2650 0.2650 21,503 -0.01(-1.85%)
Mar 25, 2024 0.2800 0.2800 0.2700 0.2700 28,000 -0.01(-1.82%)
Mar 22, 2024 0.2900 0.2900 0.2700 0.2750 12,903 -0.01(-3.51%)
Mar 21, 2024 0.2850 0.2850 0.2850 0.2850 500 +0.00(+0.00%)
Mar 20, 2024 0.2700 0.2850 0.2650 0.2850 39,013 +0.01(+5.56%)
Mar 19, 2024 0.2750 0.2750 0.2600 0.2700 36,313 -0.01(-3.57%)
Mar 18, 2024 0.2750 0.2800 0.2650 0.2800 65,518 +0.00(+0.00%)
Mar 15, 2024 0.2300 0.2800 0.2300 0.2800 156,304 +0.05(+21.74%)
Mar 14, 2024 0.2300 0.2300 0.2300 0.2300 8,725 +0.00(+0.00%)
Mar 13, 2024 0.2250 0.2300 0.2250 0.2300 55,449 +0.01(+4.55%)
Mar 12, 2024 0.2250 0.2250 0.2200 0.2200 33,000 -0.01(-4.35%)
Mar 11, 2024 0.2350 0.2350 0.2150 0.2300 144,604 -0.00(-2.13%)
Mar 08, 2024 0.2600 0.2600 0.2350 0.2350 403,343 -0.03(-9.62%)
Mar 07, 2024 0.2600 0.2650 0.2600 0.2600 53,929 +0.00(+0.00%)
Mar 06, 2024 0.2750 0.2750 0.2600 0.2600 41,268 -0.02(-5.45%)
Mar 05, 2024 0.2850 0.2900 0.2750 0.2750 145,600 -0.01(-5.17%)
Mar 04, 2024 0.2900 0.2900 0.2900 0.2900 18,003 -0.01(-1.69%)
Mar 01, 2024 0.2950 0.2950 0.2950 0.2950 81,531 +0.00(+0.00%)
Feb 29, 2024 0.2900 0.2950 0.2850 0.2950 47,019 +0.01(+1.72%)
Feb 28, 2024 0.2950 0.2950 0.2850 0.2900 67,500 -0.01(-1.69%)
Feb 27, 2024 0.3000 0.3000 0.2900 0.2950 172,076 -0.02(-4.84%)
Feb 26, 2024 0.3150 0.3150 0.3100 0.3100 9,288 -0.01(-1.59%)
Feb 23, 2024 0.3150 0.3150 0.3150 0.3150 21,500 +0.00(+0.00%)
Feb 22, 2024 0.3150 0.3150 0.3150 0.3150 28,825 -0.01(-1.56%)
Feb 21, 2024 0.3400 0.3450 0.3150 0.3200 162,700 -0.03(-8.57%)
Feb 20, 2024 0.3650 0.3650 0.3500 0.3500 9,500 -0.02(-5.41%)
Feb 16, 2024 0.3700 0 +0.00(+0.00%)
Feb 15, 2024 0.3600 0.3700 0.3500 0.3700 35,320 +0.03(+7.25%)
Feb 14, 2024 0.3450 0.3500 0.3300 0.3450 31,000 +0.00(+0.00%)
Feb 13, 2024 0.3500 0.3500 0.3450 0.3450 42,050 -0.01(-2.82%)
Feb 12, 2024 0.3750 0.3750 0.3550 0.3550 83,257 -0.03(-6.58%)
Feb 09, 2024 0.3950 0.3950 0.3800 0.3800 111,200 -0.03(-6.17%)
Feb 08, 2024 0.4100 0.4100 0.3900 0.4050 39,202 -0.00(-1.22%)
Feb 07, 2024 0.4200 0.4200 0.4100 0.4100 11,000 -0.01(-2.38%)
Feb 06, 2024 0.4000 0.4200 0.3850 0.4200 37,736 +0.01(+2.44%)
Feb 05, 2024 0.3600 0.4150 0.3600 0.4100 92,500 +0.04(+10.81%)
Feb 02, 2024 0.3700 0.3700 0.3650 0.3700 34,910 -0.01(-1.33%)
Feb 01, 2024 0.3700 0.3800 0.3650 0.3750 37,500 +0.01(+2.74%)
Jan 31, 2024 0.3600 0.3700 0.3600 0.3650 106,500 +0.00(+0.00%)
Jan 30, 2024 0.3450 0.3700 0.3450 0.3650 98,500 +0.01(+2.82%)
Jan 29, 2024 0.3550 0.3550 0.3450 0.3550 14,300 +0.00(+0.00%)
Jan 26, 2024 0.3650 0.3650 0.3550 0.3550 5,500 -0.01(-2.74%)
Jan 25, 2024 0.3350 0.3650 0.3350 0.3650 42,000 +0.03(+8.96%)
Jan 24, 2024 0.3100 0.3400 0.3100 0.3350 36,500 +0.03(+8.06%)
Jan 23, 2024 0.3250 0.3250 0.3050 0.3100 16,500 -0.02(-4.62%)
Jan 22, 2024 0.3100 0.3300 0.3100 0.3250 23,000 +0.02(+4.84%)
Jan 19, 2024 0.3250 0.3250 0.2900 0.3100 80,000 -0.01(-3.13%)
Jan 18, 2024 0.3250 0.3250 0.3200 0.3200 37,000 +0.00(+0.00%)
Jan 17, 2024 0.3300 0.3350 0.3200 0.3200 73,100 -0.01(-3.03%)
Jan 16, 2024 0.3200 0.3500 0.3150 0.3300 30,000 +0.01(+1.54%)
Jan 15, 2024 0.3200 0.3300 0.3200 0.3250 16,200 +0.02(+4.84%)
Jan 12, 2024 0.2950 0.3100 0.2900 0.3100 79,203 +0.02(+6.90%)
Jan 10, 2024 0.2900 0.2900 500 -0.01(-1.69%)
Jan 09, 2024 0.2900 0.3050 0.2900 0.2950 65,500 -0.01(-1.67%)
Jan 08, 2024 0.2950 0.3050 0.2900 0.3000 15,850 +0.01(+1.69%)
Jan 05, 2024 0.2900 0.2950 0.2900 0.2950 59,402 +0.01(+1.72%)
Jan 04, 2024 0.2950 0.3000 0.2850 0.2900 12,600 -0.01(-1.69%)
Jan 03, 2024 0.2850 0.2950 0.2850 0.2950 64,500 +0.01(+5.36%)
Jan 02, 2024 0.2950 0.2950 0.2800 0.2800 9,517 -0.01(-3.45%)
Dec 29, 2023 0.2900 0 +0.01(+3.57%)
Dec 28, 2023 0.2850 0.3050 0.2800 0.2800 79,834 -0.01(-3.45%)
Dec 27, 2023 0.2750 0.2950 0.2700 0.2900 98,300 +0.01(+5.45%)
Dec 22, 2023 0.2750 0 +0.01(+3.77%)
Dec 21, 2023 0.2600 0.2650 0.2600 0.2650 5,000 +0.01(+3.92%)
Dec 20, 2023 0.2650 0.2650 0.2550 0.2550 11,750 +0.00(+0.00%)
Dec 19, 2023 0.2550 0.2600 0.2550 0.2550 7,077 -0.01(-1.92%)
Dec 18, 2023 0.2650 0.2700 0.2550 0.2600 12,643 -0.01(-3.70%)
Dec 15, 2023 0.2750 0.2750 0.2700 0.2700 6,519 -0.01(-1.82%)
Dec 14, 2023 0.2800 0.2800 0.2700 0.2750 10,503 -0.01(-1.79%)
Dec 13, 2023 0.2700 0.2800 0.2700 0.2800 19,003 +0.01(+3.70%)
Dec 12, 2023 0.2700 0.2750 0.2650 0.2700 23,810 +0.00(+0.00%)
Dec 11, 2023 0.2700 0.2750 0.2700 0.2700 34,972 -0.01(-1.82%)
Dec 08, 2023 0.2800 0.2800 0.2700 0.2750 7,000 -0.01(-1.79%)
Dec 06, 2023 0.2800 0.2800 392 +0.01(+1.82%)
Dec 05, 2023 0.2700 0.2750 0.2550 0.2750 59,562 +0.00(+0.00%)
Dec 04, 2023 0.2650 0.2900 0.2500 0.2750 184,017 +0.01(+3.77%)
Dec 01, 2023 0.2650 0.2650 0.2600 0.2650 38,028 +0.00(+0.00%)
Nov 30, 2023 0.2750 0.2750 0.2650 0.2650 66,637 -0.02(-5.36%)
Nov 29, 2023 0.2950 0.2950 0.2750 0.2800 153,367 -0.02(-6.67%)
Nov 28, 2023 0.3050 0.3100 0.3000 0.3000 73,920 -0.02(-4.76%)
Nov 27, 2023 0.3200 0.3200 0.3150 0.3150 30,100 -0.01(-1.56%)
Nov 24, 2023 0.3200 0.3200 0.3200 0.3200 7,000 +0.00(+0.00%)
Nov 22, 2023 0.3200 0.3200 0 +0.01(+1.59%)
Nov 21, 2023 0.3200 0.3200 0.3100 0.3150 30,503 +0.00(+0.00%)
Nov 20, 2023 0.3300 0.3300 0.3150 0.3150 10,545 -0.02(-4.55%)
Nov 17, 2023 0.3200 0.3300 0.3050 0.3300 125,603 +0.01(+1.54%)
Nov 16, 2023 0.3100 0.3250 0.3050 0.3250 77,109 +0.01(+3.17%)
Nov 15, 2023 0.3200 0.3200 0.3100 0.3150 151,500 -0.01(-3.08%)
Nov 14, 2023 0.3250 0.3350 0.3200 0.3250 148,600 +0.00(+0.00%)
Nov 13, 2023 0.3300 0.3350 0.3150 0.3250 72,062 +0.01(+1.56%)
Nov 10, 2023 0.3100 0.3250 0.3100 0.3200 62,000 +0.02(+4.92%)
Nov 09, 2023 0.2950 0.3050 0.2950 0.3050 58,000 +0.01(+3.39%)
Nov 08, 2023 0.2800 0.3050 0.2800 0.2950 436,651 +0.01(+1.72%)
Nov 07, 2023 0.2950 0.3000 0.2550 0.2900 201,402 -0.01(-1.69%)
Nov 06, 2023 0.2900 0.3000 0.2900 0.2950 126,000 +0.01(+1.72%)
Nov 03, 2023 0.2900 0.3000 0.2900 0.2900 62,522 +0.00(+0.00%)
Nov 02, 2023 0.2800 0.2900 0.2800 0.2900 81,526 +0.01(+1.75%)
Nov 01, 2023 0.2900 0.2950 0.2850 0.2850 96,989 -0.01(-3.39%)
Oct 31, 2023 0.2950 0.2950 0.2800 0.2950 104,000 +0.01(+3.51%)
Oct 30, 2023 0.2800 0.2850 0.2750 0.2850 65,500 -0.01(-1.72%)
Oct 27, 2023 0.2700 0.2900 0.2700 0.2900 77,310 +0.01(+5.45%)
Oct 26, 2023 0.2800 0.2800 0.2750 0.2750 29,503 +0.00(+0.00%)
Oct 25, 2023 0.2850 0.2850 0.2750 0.2750 31,500 -0.01(-5.17%)
Oct 24, 2023 0.2800 0.2900 0.2800 0.2900 53,500 +0.01(+5.45%)
Oct 23, 2023 0.2850 0.2850 0.2750 0.2750 15,800 -0.01(-3.51%)
Oct 20, 2023 0.2900 0.2900 0.2850 0.2850 47,228 -0.01(-1.72%)
Oct 19, 2023 0.2800 0.2900 0.2750 0.2900 51,500 +0.01(+1.75%)
Oct 18, 2023 0.2800 0.2900 0.2750 0.2850 33,503 +0.00(+1.79%)
Oct 17, 2023 0.2700 0.2800 0.2700 0.2800 10,003 +0.02(+5.66%)
Oct 16, 2023 0.2650 0.2650 0.2650 0.2650 1,500 -0.01(-1.85%)
Oct 13, 2023 0.2600 0.2700 0.2600 0.2700 26,100 +0.01(+3.85%)
Oct 12, 2023 0.2700 0.2700 0.2550 0.2600 58,305 -0.01(-3.70%)
Oct 11, 2023 0.2800 0.2850 0.2700 0.2700 35,235 -0.01(-5.26%)
Oct 10, 2023 0.2900 0.2900 0.2750 0.2850 33,850 +0.00(+0.00%)
Oct 06, 2023 0.2850 0 +0.00(+0.00%)
Oct 05, 2023 0.2950 0.2950 0.2850 0.2850 17,068 -0.01(-3.39%)
Oct 04, 2023 0.3000 0.3200 0.2900 0.2950 64,017 +0.00(+0.00%)
Oct 03, 2023 0.3100 0.3200 0.2850 0.2950 88,169 -0.02(-6.35%)
Oct 02, 2023 0.3350 0.3350 0.2800 0.3150 100,200 -0.03(-8.70%)
Sep 29, 2023 0.3100 0.3700 0.3100 0.3450 128,400 +0.03(+11.29%)
Sep 28, 2023 0.2700 0.3100 0.2600 0.3100 169,975 +0.03(+12.73%)
Sep 27, 2023 0.2600 0.2850 0.2600 0.2750 191,950 +0.01(+1.85%)
Sep 26, 2023 0.2500 0.2700 0.2500 0.2700 45,011 +0.01(+1.89%)
Sep 25, 2023 0.2500 0.2650 0.2650 0.2650 57,074 -0.01(-1.85%)
Sep 22, 2023 0.2650 0.2700 0.2650 0.2700 4,000 +0.01(+3.85%)
Sep 21, 2023 0.2550 0.2700 0.2550 0.2600 30,500 -0.01(-3.70%)
Sep 20, 2023 0.2550 0.2700 0.2550 0.2700 37,700 +0.01(+3.85%)
Sep 19, 2023 0.2700 0.2700 0.2550 0.2600 28,500 -0.01(-1.89%)
Sep 18, 2023 0.2700 0.2800 0.2650 0.2650 58,500 -0.01(-3.64%)
Sep 15, 2023 0.2800 0.2900 0.2700 0.2750 82,000 -0.01(-3.51%)
Sep 14, 2023 0.2550 0.3000 0.2550 0.2850 130,488 +0.02(+9.62%)
Sep 13, 2023 0.2550 0.2650 0.2550 0.2600 43,580 +0.00(+0.00%)
Sep 12, 2023 0.2700 0.2700 0.2550 0.2600 182,181 -0.02(-5.45%)
Sep 11, 2023 0.2500 0.2750 0.2500 0.2750 215,080 +0.03(+10.00%)
Sep 08, 2023 0.2550 0.2700 0.2500 0.2500 104,741 +0.00(+0.00%)
Sep 07, 2023 0.2500 0.2600 0.2400 0.2500 91,500 +0.00(+0.00%)
Sep 06, 2023 0.2500 0.2700 0.2450 0.2500 302,200 +0.00(+0.00%)
Sep 05, 2023 0.2450 0.2500 0.2400 0.2500 198,000 +0.01(+2.04%)
Sep 01, 2023 0.2450 0 -0.01(-2.00%)
Aug 31, 2023 0.2400 0.2600 0.2400 0.2500 201,710 +0.02(+6.38%)
Aug 30, 2023 0.2200 0.2400 0.2200 0.2350 56,750 +0.02(+11.90%)
Aug 29, 2023 0.2150 0.2150 0.2100 0.2100 13,000 +0.00(+0.00%)
Aug 28, 2023 0.2100 0.2150 0.2100 0.2100 6,000 +0.00(+0.00%)
Aug 25, 2023 0.2050 0.2100 0.2050 0.2100 42,500 +0.01(+2.44%)
Aug 24, 2023 0.2050 0.2100 0.2050 0.2050 162,820 +0.00(+2.50%)
Aug 23, 2023 0.2200 0.2200 0.2000 0.2000 98,500 -0.02(-9.09%)
Aug 22, 2023 0.2200 0.2200 0.2150 0.2200 46,500 -0.01(-4.35%)
Aug 21, 2023 0.2150 0.2300 0.2150 0.2300 26,500 +0.01(+4.55%)
Aug 18, 2023 0.2100 0.2200 0.2100 0.2200 114,438 +0.01(+4.76%)
Aug 17, 2023 0.2100 0.2100 0.2050 0.2100 2,000 +0.01(+5.00%)
Aug 16, 2023 0.2300 0.2300 0.2000 0.2000 130,532 -0.02(-11.11%)
Aug 15, 2023 0.2400 0.2400 0.2200 0.2250 33,900 -0.01(-4.26%)
Aug 14, 2023 0.2450 0.2450 0.2350 0.2350 12,500 -0.01(-4.08%)
Aug 11, 2023 0.2450 0.2500 0.2450 0.2450 31,000 -0.01(-2.00%)
Aug 10, 2023 0.2500 0.2500 0.2500 0.2500 1,100 +0.00(+0.00%)
Aug 08, 2023 0.2500 0.2500 0 +0.01(+4.17%)
Aug 04, 2023 0.2400 0 +0.01(+2.13%)
Aug 03, 2023 0.2500 0.2500 0.2350 0.2350 245,200 -0.01(-4.08%)
Aug 02, 2023 0.2500 0.2500 0.2450 0.2450 4,000 -0.01(-3.92%)
Aug 01, 2023 0.2650 0.2700 0.2550 0.2550 132,500 -0.01(-1.92%)
Jul 31, 2023 0.2600 0.2700 0.2600 0.2600 99,500 -0.01(-1.89%)
Jul 28, 2023 0.2600 0.2650 0.2600 0.2650 3,900 +0.01(+1.92%)
Jul 27, 2023 0.2600 0.2600 0.2600 0.2600 2,500 +0.01(+1.96%)
Jul 26, 2023 0.2550 0.2550 0.2550 0.2550 5,000 +0.01(+2.00%)
Jul 25, 2023 0.2550 0.2550 0.2500 0.2500 32,000 -0.01(-1.96%)
Jul 21, 2023 0.2550 0 +0.00(+0.00%)
Jul 20, 2023 0.2600 0.2600 0.2550 0.2550 25,000 -0.01(-1.92%)
Jul 19, 2023 0.2550 0.2600 0.2550 0.2600 17,000 +0.00(+0.00%)
Jul 18, 2023 0.2600 0.2600 0.2550 0.2600 11,000 +0.00(+0.00%)
Jul 17, 2023 0.2550 0.2600 0.2550 0.2600 108,500 +0.00(+0.00%)
Jul 14, 2023 0.2600 0.2600 0.2600 0.2600 20,000 +0.01(+1.96%)
Jul 13, 2023 0.2650 0.2650 0.2550 0.2550 17,701 -0.01(-1.92%)
Jul 12, 2023 0.2650 0.2650 0.2600 0.2600 6,500 +0.00(+0.00%)
Jul 11, 2023 0.2650 0.2650 0.2600 0.2600 15,375 +0.00(+0.00%)
Jul 10, 2023 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Jul 07, 2023 0.2650 0.2650 0.2600 0.2600 8,000 -0.01(-1.89%)
Jul 06, 2023 0.2650 0.2750 0.2650 0.2650 71,500 +0.01(+1.92%)
Jul 05, 2023 0.2600 0.2600 0.2600 0.2600 2,500 +0.00(+0.00%)
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 -0.02(-8.62%)
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%)
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.