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 (%)
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%)
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.