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
Official Closing 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 (%)
Dec 31, 2019 0.7000 0.7000 0.7000 0 -0.09(-11.39%)
Dec 30, 2019 0.7500 0.7900 0.7500 0.7900 17,200 +0.08(+11.27%)
Dec 27, 2019 0.7400 0.7400 0.7000 0.7100 55,500 -0.02(-2.74%)
Dec 24, 2019 0.7300 0.7300 0.7300 0 -0.06(-7.59%)
Dec 23, 2019 0.7300 0.7900 0.7200 0.7900 31,800 +0.02(+2.60%)
Dec 20, 2019 0.7100 0.7700 0.7000 0.7700 37,804 +0.07(+10.00%)
Dec 19, 2019 0.7200 0.7200 0.7000 0.7000 110,910 -0.03(-4.11%)
Dec 18, 2019 0.7700 0.7700 0.7300 0.7300 17,660 -0.04(-5.19%)
Dec 17, 2019 0.8100 0.8200 0.7700 0.7700 8,500 -0.04(-4.94%)
Dec 16, 2019 0.7800 0.8200 0.7800 0.8100 75,500 +0.05(+6.58%)
Dec 13, 2019 0.7100 0.7700 0.7100 0.7600 54,115 +0.06(+8.57%)
Dec 12, 2019 0.7100 0.7100 0.7000 0.7000 148,500 +0.00(+0.00%)
Dec 11, 2019 0.7000 0.7000 0.7000 0.7000 15,000 +0.00(+0.00%)
Dec 10, 2019 0.7100 0.7100 0.7000 0.7000 38,500 +0.00(+0.00%)
Dec 09, 2019 0.7000 0.7300 0.7000 0.7000 59,000 +0.00(+0.00%)
Dec 06, 2019 0.7200 0.7200 0.7000 0.7000 40,000 -0.02(-2.78%)
Dec 05, 2019 0.7100 0.7400 0.7000 0.7200 27,500 +0.01(+1.41%)
Dec 04, 2019 0.7200 0.7200 0.7000 0.7100 81,000 +0.01(+1.43%)
Dec 03, 2019 0.7300 0.7300 0.7000 0.7000 148,200 -0.06(-7.89%)
Dec 02, 2019 0.7700 0.7700 0.7500 0.7600 17,000 -0.01(-1.30%)
Nov 29, 2019 0.7600 0.7900 0.7600 0.7700 38,638 +0.01(+1.32%)
Nov 28, 2019 0.7300 0.7600 0.7300 0.7600 37,000 +0.03(+4.11%)
Nov 27, 2019 0.7400 0.7400 0.7200 0.7300 35,600 +0.01(+1.39%)
Nov 26, 2019 0.7500 0.7700 0.7200 0.7200 76,150 -0.02(-2.70%)
Nov 25, 2019 0.7200 0.7900 0.7200 0.7400 54,700 +0.01(+1.37%)
Nov 22, 2019 0.6700 0.7500 0.6700 0.7300 181,500 +0.06(+8.96%)
Nov 21, 2019 0.6400 0.6800 0.6300 0.6700 73,000 +0.02(+3.08%)
Nov 20, 2019 0.6400 0.6500 0.6300 0.6500 15,970 +0.00(+0.00%)
Nov 19, 2019 0.6300 0.6500 0.5800 0.6500 87,870 +0.02(+3.17%)
Nov 18, 2019 0.5400 0.6500 0.5000 0.6300 327,955 +0.10(+18.87%)
Nov 15, 2019 0.5600 0.5600 0.5000 0.5300 158,855 -0.01(-1.85%)
Nov 14, 2019 0.5400 0.5900 0.5000 0.5400 166,300 +0.01(+1.89%)
Nov 13, 2019 0.4900 0.5500 0.4850 0.5300 118,500 +0.03(+6.00%)
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.