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 (%)
Apr 28, 2020 0.5700 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Apr 23, 2020 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Apr 21, 2020 0.5800 0.5800 0.5800 0.5800 0 +0.08(+16.00%)
Apr 20, 2020 0.5100 0.5100 0.5000 0.5000 14,500 -0.05(-9.09%)
Apr 17, 2020 0.5700 0.5700 0.5500 0.5500 2,295 +0.00(+0.00%)
Apr 16, 2020 0.5500 0.5500 0.5500 0.5500 6,830 +0.00(+0.00%)
Apr 15, 2020 0.5500 0.5500 0.5500 0.5500 13,020 -0.01(-1.79%)
Apr 14, 2020 0.5600 0.5600 0.5600 0.5600 2,000 +0.02(+3.70%)
Apr 13, 2020 0.5400 0.5400 0.5400 0.5400 900 -0.04(-6.90%)
Apr 08, 2020 0.5800 0.5800 0.5800 0 +0.04(+7.41%)
Apr 06, 2020 0.5400 0.5400 0.5400 0.5400 0 +0.06(+12.50%)
Apr 03, 2020 0.4400 0.5000 0.4400 0.4800 4,000 +0.07(+17.07%)
Apr 02, 2020 0.4400 0.4400 0.4100 0.4100 26,000 -0.03(-6.82%)
Apr 01, 2020 0.4200 0.4400 0.4200 0.4400 3,000 +0.03(+7.32%)
Mar 31, 2020 0.4500 0.4500 0.4100 0.4100 4,995 -0.03(-6.82%)
Mar 30, 2020 0.4500 0.4700 0.4400 0.4400 15,791 +0.03(+7.32%)
Mar 27, 2020 0.4650 0.4650 0.4100 0.4100 7,000 -0.06(-12.77%)
Mar 26, 2020 0.4500 0.4800 0.4500 0.4700 30,514 +0.03(+6.82%)
Mar 25, 2020 0.4200 0.4400 0.4200 0.4400 6,063 -0.01(-2.22%)
Mar 24, 2020 0.4550 0.5000 0.4200 0.4500 10,000 -0.01(-1.10%)
Mar 23, 2020 0.5700 0.5700 0.4550 0.4550 31,377 -0.11(-18.75%)
Mar 20, 2020 0.5700 0.5700 0.5600 0.5600 12,500 +0.00(+0.00%)
Mar 19, 2020 0.5500 0.5800 0.5500 0.5600 30,400 +0.01(+1.82%)
Mar 18, 2020 0.5500 0.5500 0.5500 0.5500 1,000 -0.01(-1.79%)
Mar 17, 2020 0.5700 0.5700 0.4000 0.5600 44,500 -0.01(-1.75%)
Mar 16, 2020 0.6500 0.6500 0.5500 0.5700 25,000 -0.09(-13.64%)
Mar 13, 2020 0.6700 0.6800 0.6500 0.6600 33,600 -0.02(-2.94%)
Mar 12, 2020 0.6800 0.6800 0.6600 0.6800 46,999 -0.01(-1.45%)
Mar 11, 2020 0.6900 0.6900 0.6900 0.6900 1,000 -0.01(-1.43%)
Mar 10, 2020 0.6900 0.7000 0.6900 0.7000 6,500 +0.00(+0.00%)
Mar 09, 2020 0.6900 0.7000 0.6700 0.7000 46,400 +0.01(+1.45%)
Mar 06, 2020 0.6900 0.6900 0.6900 0.6900 32,000 +0.00(+0.00%)
Mar 05, 2020 0.6900 0.7000 0.6900 0.6900 36,021 +0.00(+0.00%)
Mar 04, 2020 0.6900 0.6900 0.6900 0.6900 5,000 +0.00(+0.00%)
Mar 03, 2020 0.7100 0.7100 0.6900 0.6900 15,000 -0.01(-1.43%)
Mar 02, 2020 0.7000 0.7000 0.7000 0.7000 6,450 +0.00(+0.00%)
Feb 28, 2020 0.7000 0.7000 0.6900 0.7000 3,800 +0.00(+0.00%)
Feb 27, 2020 0.6900 0.7100 0.6800 0.7000 39,290 +0.02(+2.94%)
Feb 26, 2020 0.7000 0.7000 0.6800 0.6800 17,750 -0.01(-1.45%)
Feb 25, 2020 0.6800 0.6900 0.6700 0.6900 27,500 +0.00(+0.00%)
Feb 24, 2020 0.6900 0.7000 0.6900 0.6900 34,500 -0.01(-1.43%)
Feb 21, 2020 0.7000 0.7000 0.7000 0.7000 11,000 +0.01(+1.45%)
Feb 20, 2020 0.7000 0.7000 0.6900 0.6900 61,000 -0.01(-1.43%)
Feb 19, 2020 0.7100 0.7100 0.7000 0.7000 25,500 -0.01(-1.41%)
Feb 18, 2020 0.7000 0.7100 0.7000 0.7100 9,000 +0.01(+1.43%)
Feb 14, 2020 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Feb 13, 2020 0.6600 0.6900 0.6500 0.6800 59,658 +0.03(+4.62%)
Feb 12, 2020 0.6700 0.6900 0.6500 0.6500 49,274 -0.06(-8.45%)
Feb 11, 2020 0.7400 0.7400 0.6700 0.7100 287,100 -0.02(-2.74%)
Feb 10, 2020 0.7500 0.7500 0.7300 0.7300 15,000 +0.00(+0.00%)
Feb 07, 2020 0.7500 0.7500 0.7100 0.7300 16,500 -0.02(-2.67%)
Feb 06, 2020 0.7700 0.7800 0.7400 0.7500 49,804 -0.01(-1.32%)
Feb 05, 2020 0.7200 0.7600 0.7100 0.7600 56,925 +0.06(+8.57%)
Feb 04, 2020 0.7200 0.7300 0.7000 0.7000 40,000 -0.01(-1.41%)
Feb 03, 2020 0.7200 0.7200 0.7000 0.7100 24,500 -0.02(-2.74%)
Jan 31, 2020 0.7300 0.7300 0.7300 0.7300 1,259 +0.02(+2.82%)
Jan 30, 2020 0.7200 0.7200 0.7100 0.7100 19,950 -0.01(-1.39%)
Jan 29, 2020 0.7200 0.7400 0.7100 0.7200 10,002 -0.01(-1.37%)
Jan 28, 2020 0.7400 0.7400 0.7300 0.7300 6,275 -0.02(-2.67%)
Jan 27, 2020 0.7500 0.7500 0.7500 0.7500 2,080 -0.01(-1.32%)
Jan 24, 2020 0.7500 0.7600 0.7500 0.7600 11,500 +0.01(+1.33%)
Jan 23, 2020 0.7500 0.7500 0.7500 0.7500 4,500 -0.01(-1.32%)
Jan 22, 2020 0.7500 0.7700 0.7300 0.7600 29,450 -0.01(-1.30%)
Jan 21, 2020 0.7700 0.7800 0.7700 0.7700 11,000 +0.03(+4.05%)
Jan 20, 2020 0.8000 0.8000 0.7400 0.7400 11,500 -0.07(-8.64%)
Jan 17, 2020 0.7600 0.8400 0.7300 0.8100 20,000 +0.06(+8.00%)
Jan 16, 2020 0.7700 0.7700 0.7500 0.7500 34,500 -0.02(-2.60%)
Jan 15, 2020 0.7900 0.7900 0.7700 0.7700 5,000 -0.02(-2.53%)
Jan 14, 2020 0.8000 0.8000 0.7700 0.7900 19,100 +0.02(+2.60%)
Jan 13, 2020 0.8400 0.8400 0.7700 0.7700 10,596 -0.07(-8.33%)
Jan 10, 2020 0.7900 0.8500 0.7800 0.8400 138,900 +0.06(+7.69%)
Jan 09, 2020 0.7400 0.7800 0.7400 0.7800 8,100 +0.05(+6.85%)
Jan 08, 2020 0.7100 0.7500 0.7000 0.7300 32,104 +0.02(+2.82%)
Jan 07, 2020 0.7100 0.7100 0.7000 0.7100 14,000 +0.01(+1.43%)
Jan 06, 2020 0.7200 0.7200 0.7000 0.7000 55,086 +0.00(+0.00%)
Jan 03, 2020 0.7000 0.7000 0.7000 0.7000 44,000 +0.00(+0.00%)
Jan 02, 2020 0.7100 0.7100 0.7000 0.7000 30,400 +0.00(+0.00%)
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.