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 (%)
Jan 29, 2021 1.240 1.280 1.190 1.230 86,900 -0.05(-3.91%)
Jan 28, 2021 1.250 1.290 1.200 1.280 681,791 +0.03(+2.40%)
Jan 27, 2021 1.340 1.340 1.210 1.250 367,443 -0.13(-9.42%)
Jan 26, 2021 1.420 1.520 1.380 1.380 161,366 -0.03(-2.13%)
Jan 25, 2021 1.460 1.540 1.380 1.410 245,971 -0.05(-3.42%)
Jan 22, 2021 1.330 1.480 1.300 1.460 702,100 +0.12(+8.96%)
Jan 21, 2021 1.250 1.420 1.240 1.340 278,104 +0.11(+8.94%)
Jan 20, 2021 1.290 1.400 1.230 1.230 709,900 -0.07(-5.38%)
Jan 19, 2021 1.350 1.350 1.280 1.300 147,410 -0.05(-3.70%)
Jan 18, 2021 1.410 1.410 1.320 1.350 19,418 +0.02(+1.50%)
Jan 15, 2021 1.400 1.440 1.200 1.330 434,700 -0.08(-5.67%)
Jan 14, 2021 1.250 1.410 1.240 1.410 381,320 +0.16(+12.80%)
Jan 13, 2021 1.200 1.290 1.120 1.250 1,326,938 -0.07(-5.30%)
Jan 12, 2021 1.540 1.540 1.300 1.320 406,088 -0.20(-13.16%)
Jan 11, 2021 1.320 1.650 1.240 1.520 1,142,259 +0.21(+16.03%)
Jan 08, 2021 1.330 1.330 1.240 1.310 153,500 -0.03(-2.24%)
Jan 07, 2021 1.210 1.460 1.200 1.340 564,252 +0.14(+11.67%)
Jan 06, 2021 1.130 1.240 1.130 1.200 1,021,269 +0.07(+6.19%)
Jan 05, 2021 0.9600 1.130 0.9400 1.130 705,948 +0.17(+17.71%)
Jan 04, 2021 1.010 1.010 0.9100 0.9600 145,160 -0.03(-3.03%)
Dec 31, 2020 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Dec 30, 2020 1.000 1.010 0.9500 1.000 38,700 -0.01(-0.99%)
Dec 29, 2020 1.040 1.060 0.9800 1.010 94,369 +0.01(+1.00%)
Dec 24, 2020 1.000 1.000 1.000 0 -0.01(-0.99%)
Dec 23, 2020 1.050 1.070 1.000 1.010 297,207 -0.03(-2.88%)
Dec 22, 2020 0.8600 1.100 0.8600 1.040 405,251 +0.17(+19.54%)
Dec 21, 2020 0.9100 0.9100 0.8100 0.8700 116,305 -0.03(-3.33%)
Dec 18, 2020 0.9300 0.9700 0.8800 0.9000 86,400 -0.05(-5.26%)
Dec 17, 2020 0.9400 0.9500 0.9000 0.9500 71,164 +0.00(+0.00%)
Dec 16, 2020 0.8600 0.9600 0.8600 0.9500 358,367 +0.08(+9.20%)
Dec 15, 2020 0.8700 0.8700 0.7700 0.8700 188,770 +0.01(+1.16%)
Dec 14, 2020 0.8900 0.9500 0.8600 0.8600 216,200 -0.01(-1.15%)
Dec 11, 2020 1.000 1.020 0.8400 0.8700 1,005,700 -0.03(-3.33%)
Dec 10, 2020 0.8200 0.9600 0.8000 0.9000 244,876 +0.05(+5.88%)
Dec 09, 2020 0.7600 0.8700 0.7500 0.8500 750,725 +0.11(+14.86%)
Dec 08, 2020 0.7200 0.7600 0.6900 0.7400 178,350 +0.01(+1.37%)
Dec 07, 2020 0.6500 0.7300 0.6400 0.7300 279,400 +0.10(+15.87%)
Dec 04, 2020 0.6200 0.6500 0.6100 0.6300 345,000 +0.00(+0.00%)
Dec 03, 2020 0.6200 0.6500 0.6100 0.6300 83,671 +0.01(+1.61%)
Dec 02, 2020 0.6400 0.6400 0.6000 0.6200 66,450 +0.00(+0.00%)
Dec 01, 2020 0.6600 0.6600 0.6100 0.6200 154,794 -0.05(-7.46%)
Nov 30, 2020 0.6300 0.6800 0.6300 0.6700 673,020 +0.05(+8.06%)
Nov 27, 2020 0.5900 0.6500 0.5700 0.6200 825,000 +0.04(+6.90%)
Nov 26, 2020 0.5400 0.6300 0.5000 0.5800 458,433 +0.04(+7.41%)
Nov 25, 2020 0.4450 0.5800 0.4400 0.5400 1,189,137 +0.08(+17.39%)
Nov 24, 2020 0.3900 0.4700 0.3900 0.4600 436,160 +0.08(+21.05%)
Nov 23, 2020 0.4100 0.4100 0.3750 0.3800 142,750 -0.03(-8.43%)
Nov 20, 2020 0.4150 0.4150 0.4150 0.4150 2,500 +0.00(+0.00%)
Nov 19, 2020 0.4100 0.4300 0.4100 0.4150 252,950 +0.01(+3.75%)
Nov 18, 2020 0.4300 0.4400 0.4000 0.4000 126,155 -0.03(-8.05%)
Nov 17, 2020 0.4750 0.4750 0.4200 0.4350 194,827 -0.04(-9.37%)
Nov 16, 2020 0.4800 0.4900 0.4750 0.4800 75,600 +0.01(+2.13%)
Nov 13, 2020 0.4900 0.4900 0.4700 0.4700 108,072 -0.01(-2.08%)
Nov 12, 2020 0.4900 0.4900 0.4700 0.4800 52,500 -0.02(-4.00%)
Nov 11, 2020 0.5000 0.5000 0.4900 0.5000 50,000 +0.00(+0.00%)
Nov 10, 2020 0.5000 0.5000 0.4800 0.5000 225,033 +0.00(+0.00%)
Nov 09, 2020 0.5300 0.5300 0.4750 0.5000 244,643 -0.02(-3.85%)
Nov 06, 2020 0.4650 0.5200 0.4500 0.5200 332,475 +0.05(+10.64%)
Nov 05, 2020 0.4500 0.4700 0.4300 0.4700 292,425 +0.02(+4.44%)
Nov 04, 2020 0.3750 0.4650 0.3750 0.4500 1,695,540 +0.08(+20.00%)
Nov 03, 2020 0.3850 0.3850 0.3600 0.3750 381,000 -0.01(-2.60%)
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.