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 UNCHANGED
Streaming Delayed Price Updated: 4:03 PM EDT, May 16, 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 (%)
May 16, 2024 0.3200 0.3400 0.3150 0.3200 70,642 +0.00(+0.00%)
May 15, 2024 0.3150 0.3200 0.3150 0.3200 7,100 +0.00(+0.00%)
May 14, 2024 0.3200 0.3200 0.3150 0.3200 94,968 +0.00(+0.00%)
May 13, 2024 0.3100 0.3250 0.3050 0.3200 110,882 +0.02(+4.92%)
May 10, 2024 0.2850 0.3050 0.2850 0.3050 37,008 +0.02(+8.93%)
May 09, 2024 0.2750 0.2800 0.2750 0.2800 14,003 +0.01(+3.70%)
May 08, 2024 0.3000 0.3000 0.2700 0.2700 50,503 -0.03(-11.48%)
May 07, 2024 0.3050 0.3100 0.3000 0.3050 20,503 -0.01(-1.61%)
May 06, 2024 0.3100 0.3200 0.3000 0.3100 73,163 -0.02(-4.62%)
May 03, 2024 0.3200 0.3400 0.3150 0.3250 71,300 -0.01(-1.52%)
May 02, 2024 0.3100 0.3300 0.3000 0.3300 198,655 +0.02(+4.76%)
May 01, 2024 0.3200 0.3200 0.3050 0.3150 26,566 -0.02(-4.55%)
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%)
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.