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%)
Official Closing 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 (%)
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%)
Mar 01, 2021 1.040 1.140 1.030 1.090 115,454 +0.07(+6.86%)
Feb 26, 2021 1.120 1.120 1.000 1.020 216,800 -0.08(-7.27%)
Feb 25, 2021 1.220 1.220 1.070 1.100 341,360 -0.15(-12.00%)
Feb 24, 2021 1.160 1.250 1.100 1.250 123,469 +0.09(+7.76%)
Feb 23, 2021 1.220 1.220 1.050 1.160 205,219 -0.07(-5.69%)
Feb 22, 2021 1.300 1.300 1.180 1.230 219,606 -0.07(-5.38%)
Feb 19, 2021 1.230 1.300 1.220 1.300 1,202,800 +0.08(+6.56%)
Feb 18, 2021 1.300 1.300 1.180 1.220 213,941 -0.10(-7.58%)
Feb 17, 2021 1.360 1.370 1.260 1.320 335,900 -0.02(-1.49%)
Feb 16, 2021 1.400 1.450 1.340 1.340 95,823 -0.06(-4.29%)
Feb 12, 2021 1.400 1.400 1.400 0 +0.02(+1.45%)
Feb 11, 2021 1.460 1.490 1.310 1.380 454,336 -0.16(-10.39%)
Feb 10, 2021 1.450 1.590 1.430 1.540 1,751,765 +0.11(+7.69%)
Feb 09, 2021 1.420 1.480 1.370 1.430 747,635 +0.02(+1.42%)
Feb 08, 2021 1.330 1.440 1.280 1.410 1,823,533 +0.09(+6.82%)
Feb 05, 2021 1.420 1.420 1.300 1.320 393,700 -0.11(-7.69%)
Feb 04, 2021 1.390 1.520 1.290 1.430 894,894 +0.03(+2.14%)
Feb 03, 2021 1.310 1.650 1.300 1.400 798,290 +0.04(+2.94%)
Feb 02, 2021 1.210 1.420 1.210 1.360 1,325,502 +0.15(+12.40%)
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.