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 (%)
Apr 29, 2022 0.4250 0.4600 0.4250 0.4300 32,708 +0.01(+1.18%)
Apr 28, 2022 0.4400 0.4450 0.4100 0.4250 140,529 +0.01(+1.19%)
Apr 27, 2022 0.4600 0.4800 0.4200 0.4200 111,710 -0.05(-10.64%)
Apr 26, 2022 0.5100 0.5100 0.4700 0.4700 276,305 -0.03(-6.00%)
Apr 25, 2022 0.5400 0.5400 0.4900 0.5000 33,525 -0.02(-3.85%)
Apr 22, 2022 0.5500 0.5500 0.5000 0.5200 33,175 -0.01(-1.89%)
Apr 21, 2022 0.5800 0.5800 0.5300 0.5300 15,587 -0.05(-8.62%)
Apr 20, 2022 0.5800 0.6100 0.5700 0.5800 54,240 +0.00(+0.00%)
Apr 19, 2022 0.5400 0.5800 0.5200 0.5800 35,925 +0.05(+9.43%)
Apr 18, 2022 0.5400 0.5400 0.5300 0.5300 1,500 -0.02(-3.64%)
Apr 14, 2022 0.5500 0 +0.01(+1.85%)
Apr 13, 2022 0.5300 0.5400 0.5200 0.5400 15,698 +0.01(+1.89%)
Apr 12, 2022 0.5500 0.5500 0.5300 0.5300 6,030 -0.01(-1.85%)
Apr 11, 2022 0.5600 0.5600 0.5200 0.5400 45,818 -0.02(-3.57%)
Apr 08, 2022 0.5700 0.5700 0.5600 0.5600 3,000 -0.02(-3.45%)
Apr 07, 2022 0.5700 0.5800 0.5500 0.5800 16,600 +0.00(+0.00%)
Apr 06, 2022 0.5700 0.5800 0.5700 0.5800 4,500 +0.00(+0.00%)
Apr 05, 2022 0.5900 0.6000 0.5700 0.5800 25,028 -0.02(-3.33%)
Apr 04, 2022 0.6100 0.6200 0.5900 0.6000 13,000 -0.01(-1.64%)
Apr 01, 2022 0.6000 0.6200 0.6000 0.6100 9,940 +0.01(+1.67%)
Mar 31, 2022 0.6000 0.6000 0.6000 0.6000 3,400 +0.01(+1.69%)
Mar 30, 2022 0.6200 0.6200 0.5900 0.5900 7,561 -0.03(-4.84%)
Mar 28, 2022 0.6200 0.6200 100 -0.03(-4.62%)
Mar 25, 2022 0.6100 0.6600 0.6100 0.6500 89,101 +0.05(+8.33%)
Mar 24, 2022 0.5600 0.6000 0.5600 0.6000 52,209 +0.04(+7.14%)
Mar 23, 2022 0.5500 0.5700 0.5500 0.5600 9,850 +0.00(+0.00%)
Mar 22, 2022 0.5300 0.5600 0.5300 0.5600 8,170 +0.04(+7.69%)
Mar 21, 2022 0.5200 0.5400 0.5100 0.5200 16,622 +0.01(+1.96%)
Mar 18, 2022 0.5500 0.5600 0.5100 0.5100 51,950 -0.03(-5.56%)
Mar 17, 2022 0.5200 0.5400 0.5100 0.5400 15,201 +0.03(+5.88%)
Mar 16, 2022 0.5100 0.5300 0.5000 0.5100 33,489 +0.01(+2.00%)
Mar 15, 2022 0.5100 0.5300 0.5000 0.5000 55,782 -0.02(-3.85%)
Mar 14, 2022 0.6000 0.6000 0.5100 0.5200 98,543 -0.05(-8.77%)
Mar 11, 2022 0.5800 0.5900 0.5700 0.5700 4,000 -0.01(-1.72%)
Mar 10, 2022 0.5800 0.5800 0.5700 0.5800 10,346 +0.01(+1.75%)
Mar 09, 2022 0.5500 0.6000 0.5500 0.5700 29,500 +0.02(+3.64%)
Mar 08, 2022 0.5500 0.6000 0.5300 0.5500 36,486 -0.03(-5.17%)
Mar 07, 2022 0.6200 0.6200 0.5700 0.5800 18,254 -0.04(-6.45%)
Mar 04, 2022 0.6200 0.6200 0.6000 0.6200 8,095 +0.00(+0.00%)
Mar 03, 2022 0.6200 0.6200 0.5900 0.6200 33,550 +0.00(+0.00%)
Mar 02, 2022 0.6400 0.6500 0.6000 0.6200 39,500 +0.00(+0.00%)
Mar 01, 2022 0.6500 0.6500 0.6200 0.6200 12,000 -0.04(-6.06%)
Feb 28, 2022 0.6500 0.6700 0.6400 0.6600 9,881 -0.01(-1.49%)
Feb 25, 2022 0.6900 0.6900 0.6700 0.6700 2,000 -0.03(-4.29%)
Feb 24, 2022 0.6500 0.7000 0.6300 0.7000 35,500 +0.02(+2.94%)
Feb 23, 2022 0.6900 0.7000 0.6500 0.6800 30,476 +0.00(+0.00%)
Feb 22, 2022 0.7100 0.7100 0.7000 0.6800 63,852 -0.02(-2.86%)
Feb 18, 2022 0.7000 0 -0.02(-2.78%)
Feb 17, 2022 0.7200 0.7400 0.7100 0.7200 12,150 -0.02(-2.70%)
Feb 16, 2022 0.7400 0.7400 0.7100 0.7400 46,974 +0.00(+0.00%)
Feb 15, 2022 0.7100 0.7500 0.7100 0.7400 67,201 +0.02(+2.78%)
Feb 14, 2022 0.7000 0.7200 0.7000 0.7200 4,800 +0.02(+2.86%)
Feb 11, 2022 0.6900 0.7400 0.6800 0.7000 119,395 +0.02(+2.94%)
Feb 10, 2022 0.6700 0.7000 0.6700 0.6800 42,490 +0.01(+1.49%)
Feb 09, 2022 0.6200 0.6900 0.6200 0.6700 222,537 +0.05(+8.06%)
Feb 08, 2022 0.6200 0.6300 0.6200 0.6200 68,105 -0.01(-1.59%)
Feb 07, 2022 0.6100 0.6400 0.6100 0.6300 33,001 +0.02(+3.28%)
Feb 04, 2022 0.5800 0.6300 0.5500 0.6100 328,726 +0.04(+7.02%)
Feb 03, 2022 0.5700 0.5700 0.5700 0.5700 5,600 +0.01(+1.79%)
Feb 02, 2022 0.5700 0.5700 0.5500 0.5600 9,129 -0.03(-5.08%)
Feb 01, 2022 0.5700 0.5900 0.5500 0.5900 67,809 +0.01(+1.72%)
Jan 31, 2022 0.5200 0.5900 0.5200 0.5800 74,020 +0.09(+18.37%)
Jan 28, 2022 0.5100 0.5100 0.4800 0.4900 74,550 -0.02(-3.92%)
Jan 27, 2022 0.5400 0.5500 0.4800 0.5100 115,985 -0.03(-5.56%)
Jan 26, 2022 0.5300 0.5600 0.5200 0.5400 83,980 +0.00(+0.00%)
Jan 25, 2022 0.5400 0.5400 0.5200 0.5400 89,864 -0.01(-1.82%)
Jan 24, 2022 0.5400 0.5600 0.5400 0.5500 30,442 +0.00(+0.00%)
Jan 21, 2022 0.5500 0.5700 0.5400 0.5500 57,065 -0.02(-3.51%)
Jan 20, 2022 0.6000 0.6000 0.5700 0.5700 6,520 -0.04(-6.56%)
Jan 19, 2022 0.5800 0.6200 0.5800 0.6100 207,450 +0.03(+5.17%)
Jan 18, 2022 0.5500 0.5800 0.5500 0.5800 26,020 +0.04(+7.41%)
Jan 17, 2022 0.5600 0.5600 0.5200 0.5400 29,870 -0.02(-3.57%)
Jan 14, 2022 0.5600 0.5600 0.5600 0.5600 2,500 +0.00(+0.00%)
Jan 13, 2022 0.5800 0.5800 0.5500 0.5600 21,512 -0.02(-3.45%)
Jan 12, 2022 0.5800 0.5800 0.5600 0.5800 31,009 +0.00(+0.00%)
Jan 11, 2022 0.5900 0.6000 0.5800 0.5800 48,210 -0.02(-3.33%)
Jan 10, 2022 0.6100 0.6200 0.5900 0.6000 15,638 -0.01(-1.64%)
Jan 07, 2022 0.6300 0.6300 0.6000 0.6100 29,000 -0.02(-3.17%)
Jan 06, 2022 0.6100 0.6400 0.6100 0.6300 19,065 +0.00(+0.00%)
Jan 05, 2022 0.6300 0.6300 0.6100 0.6300 20,100 +0.02(+3.28%)
Jan 04, 2022 0.6600 0.6600 0.6100 0.6100 44,462 -0.03(-4.69%)
Dec 31, 2021 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Dec 30, 2021 0.6400 0.6500 0.6300 0.6400 82,682 -0.01(-1.54%)
Dec 29, 2021 0.6600 0.6600 0.6400 0.6500 42,384 -0.01(-1.52%)
Dec 24, 2021 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Dec 23, 2021 0.6300 0.6600 0.6300 0.6400 89,970 +0.01(+1.59%)
Dec 22, 2021 0.6400 0.6400 0.6300 0.6300 1,500 +0.02(+3.28%)
Dec 21, 2021 0.6200 0.6300 0.5800 0.6100 84,600 +0.03(+5.17%)
Dec 20, 2021 0.6100 0.6100 0.5800 0.5800 11,500 -0.05(-7.94%)
Dec 17, 2021 0.6100 0.6300 0.6100 0.6300 17,300 +0.04(+6.78%)
Dec 16, 2021 0.6000 0.6000 0.5900 0.5900 12,196 -0.01(-1.67%)
Dec 15, 2021 0.6300 0.6300 0.5800 0.6000 44,100 -0.02(-3.23%)
Dec 14, 2021 0.6000 0.6200 0.6000 0.6200 71,020 +0.02(+3.33%)
Dec 13, 2021 0.6200 0.6200 0.5900 0.6000 54,813 -0.04(-6.25%)
Dec 10, 2021 0.6500 0.6500 0.6100 0.6400 55,750 -0.02(-3.03%)
Dec 09, 2021 0.6700 0.6700 0.6500 0.6600 25,410 +0.00(+0.00%)
Dec 08, 2021 0.6200 0.6600 0.6100 0.6600 116,819 +0.04(+6.45%)
Dec 07, 2021 0.6000 0.6600 0.6000 0.6200 244,914 -0.02(-3.13%)
Dec 06, 2021 0.6100 0.6400 0.6100 0.6400 88,561 +0.03(+4.92%)
Dec 03, 2021 0.6400 0.6400 0.6100 0.6100 98,426 -0.04(-6.15%)
Dec 02, 2021 0.6700 0.6800 0.6000 0.6500 158,126 -0.04(-5.80%)
Dec 01, 2021 0.7100 0.7100 0.6400 0.6900 125,630 -0.02(-2.82%)
Nov 30, 2021 0.7400 0.7400 0.6800 0.7100 103,739 -0.02(-2.74%)
Nov 29, 2021 0.7600 0.7600 0.7300 0.7300 15,250 -0.02(-2.67%)
Nov 26, 2021 0.7600 0.7700 0.7300 0.7500 24,359 -0.01(-1.32%)
Nov 25, 2021 0.7600 0.7600 0.7600 0.7600 1,500 -0.01(-1.30%)
Nov 24, 2021 0.7600 0.7800 0.7500 0.7700 68,150 +0.01(+1.32%)
Nov 23, 2021 0.7600 0.7700 0.7500 0.7600 39,000 +0.01(+1.33%)
Nov 22, 2021 0.7900 0.7900 0.7300 0.7500 203,525 -0.04(-5.06%)
Nov 19, 2021 0.7800 0.7900 0.7700 0.7900 21,000 +0.00(+0.00%)
Nov 18, 2021 0.7800 0.7900 0.7700 0.7900 135,760 -0.02(-2.47%)
Nov 17, 2021 0.8200 0.8500 0.7700 0.8100 94,882 -0.01(-1.22%)
Nov 16, 2021 0.8100 0.8200 0.7900 0.8200 55,225 +0.00(+0.00%)
Nov 15, 2021 0.8900 0.9200 0.8200 0.8200 295,170 -0.06(-6.82%)
Nov 12, 2021 0.8100 0.8800 0.8000 0.8800 166,431 +0.08(+10.00%)
Nov 11, 2021 0.7800 0.8200 0.7800 0.8000 45,316 +0.04(+5.26%)
Nov 10, 2021 0.8000 0.7600 0.7600 82,259 -0.05(-6.17%)
Nov 09, 2021 0.8200 0.8200 0.7800 0.8100 80,568 -0.03(-3.57%)
Nov 08, 2021 0.8000 0.8700 0.7700 0.8400 290,996 +0.06(+7.69%)
Nov 05, 2021 0.7700 0.7800 0.7300 0.7800 100,248 +0.00(+0.00%)
Nov 04, 2021 0.7800 0.7900 0.7800 0.7800 11,100 -0.01(-1.27%)
Nov 03, 2021 0.7900 0.8000 0.7900 0.7900 4,417 +0.01(+1.28%)
Nov 02, 2021 0.7600 0.7800 0.7600 0.7800 8,950 +0.00(+0.00%)
Nov 01, 2021 0.7400 0.7800 0.7300 0.7800 12,928 +0.03(+4.00%)
Oct 29, 2021 0.7700 0.7700 0.7300 0.7500 85,800 -0.02(-2.60%)
Oct 28, 2021 0.7700 0.7800 0.7700 0.7700 62,685 +0.00(+0.00%)
Oct 27, 2021 0.7800 0.7800 0.7700 0.7700 31,640 -0.02(-2.53%)
Oct 26, 2021 0.7700 0.7900 17,000 +0.02(+2.60%)
Oct 25, 2021 0.7600 0.7700 0.7500 0.7700 30,000 +0.00(+0.00%)
Oct 22, 2021 0.7600 0.7700 0.7400 0.7700 29,294 +0.01(+1.32%)
Oct 21, 2021 0.7800 0.7900 0.7600 0.7600 38,002 -0.04(-5.00%)
Oct 20, 2021 0.8300 0.8300 0.7700 0.8000 146,700 -0.02(-2.44%)
Oct 19, 2021 0.7200 0.8300 0.6800 0.8200 1,866,038 +0.10(+13.89%)
Oct 18, 2021 0.7300 0.7500 0.7200 0.7200 31,344 -0.02(-2.70%)
Oct 15, 2021 0.7500 0.7600 0.7300 0.7400 55,510 -0.01(-1.33%)
Oct 14, 2021 0.7800 0.7800 0.7500 0.7500 18,179 -0.03(-3.85%)
Oct 13, 2021 0.7600 0.7800 0.7500 0.7800 61,300 +0.03(+4.00%)
Oct 12, 2021 0.7800 0.7900 0.7500 0.7500 163,320 -0.04(-5.06%)
Oct 08, 2021 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Oct 07, 2021 0.7700 0.8000 0.7700 0.7900 21,200 +0.02(+2.60%)
Oct 06, 2021 0.7800 0.7800 0.7700 0.7700 16,565 -0.03(-3.75%)
Oct 05, 2021 0.8000 0.8000 0.7500 0.8000 48,586 +0.00(+0.00%)
Oct 04, 2021 0.8000 0.8000 0.7900 0.8000 23,734 +0.01(+1.27%)
Oct 01, 2021 0.7900 0.8100 0.7900 0.7900 6,025 +0.00(+0.00%)
Sep 30, 2021 0.7900 0.8300 0.7800 0.7900 51,000 -0.01(-1.25%)
Sep 29, 2021 0.8300 0.8700 0.7900 0.8000 63,153 -0.03(-3.61%)
Sep 28, 2021 0.8700 0.8700 0.8200 0.8300 22,205 -0.04(-4.60%)
Sep 27, 2021 0.8300 0.8700 0.8300 0.8700 62,000 +0.04(+4.82%)
Sep 24, 2021 0.8100 0.8400 0.8100 0.8300 22,200 +0.00(+0.00%)
Sep 23, 2021 0.8200 0.8500 0.8200 0.8300 56,690 +0.01(+1.22%)
Sep 22, 2021 0.7900 0.8500 0.7800 0.8200 46,339 +0.05(+6.49%)
Sep 21, 2021 0.7900 0.7900 0.7700 0.7700 38,500 -0.02(-2.53%)
Sep 20, 2021 0.7800 0.8300 0.7700 0.7900 38,984 +0.02(+2.60%)
Sep 17, 2021 0.8000 0.8100 0.7400 0.7700 74,825 -0.03(-3.75%)
Sep 16, 2021 0.8000 0.8200 0.7900 0.8000 10,681 +0.00(+0.00%)
Sep 15, 2021 0.8000 0.8200 0.7900 0.8000 16,545 +0.00(+0.00%)
Sep 14, 2021 0.7800 0.8200 0.7800 0.8000 24,185 +0.03(+3.90%)
Sep 13, 2021 0.7700 0.7800 0.7600 0.7700 176,050 -0.01(-1.28%)
Sep 10, 2021 0.7700 0.7800 0.7600 0.7800 32,023 +0.00(+0.00%)
Sep 09, 2021 0.7800 0.7800 0.7700 0.7800 25,500 +0.01(+1.30%)
Sep 08, 2021 0.7900 0.7900 0.7600 0.7700 49,021 -0.02(-2.53%)
Sep 07, 2021 0.8200 0.8300 0.7600 0.7900 24,230 -0.03(-3.66%)
Sep 03, 2021 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Sep 02, 2021 0.7900 0.8300 0.7900 0.8200 10,400 +0.04(+5.13%)
Sep 01, 2021 0.7900 0.7900 0.7400 0.7800 40,002 +0.01(+1.30%)
Aug 31, 2021 0.7900 0.7900 0.7600 0.7700 46,610 -0.01(-1.28%)
Aug 30, 2021 0.8100 0.8200 0.7800 0.7800 13,035 -0.04(-4.88%)
Aug 27, 2021 0.7600 0.8200 0.7600 0.8200 81,210 +0.08(+10.81%)
Aug 26, 2021 0.7600 0.7600 0.7300 0.7400 37,400 -0.04(-5.13%)
Aug 25, 2021 0.7600 0.7800 0.7100 0.7800 71,850 +0.03(+4.00%)
Aug 24, 2021 0.7400 0.7900 0.7300 0.7500 76,310 +0.03(+4.17%)
Aug 23, 2021 0.7200 0.7200 0.7100 0.7200 41,757 +0.00(+0.00%)
Aug 20, 2021 0.7100 0.7300 0.7100 0.7200 107,257 +0.02(+2.86%)
Aug 19, 2021 0.7300 0.7500 0.7000 0.7000 71,160 -0.05(-6.67%)
Aug 18, 2021 0.7100 0.7600 0.7000 0.7500 87,566 +0.05(+7.14%)
Aug 17, 2021 0.7200 0.7200 0.6900 0.7000 264,788 -0.02(-2.78%)
Aug 16, 2021 0.7300 0.7300 0.7100 0.7200 25,300 +0.00(+0.00%)
Aug 13, 2021 0.7400 0.7400 0.7200 0.7200 23,163 -0.01(-1.37%)
Aug 12, 2021 0.7500 0.7500 0.7300 0.7300 99,630 -0.02(-2.67%)
Aug 11, 2021 0.7600 0.7600 0.7500 0.7500 2,500 +0.00(+0.00%)
Aug 10, 2021 0.7700 0.7800 0.7500 0.7500 11,043 -0.01(-1.32%)
Aug 09, 2021 0.7500 0.7600 0.7400 0.7600 157,240 +0.01(+1.33%)
Aug 06, 2021 0.7400 0.7500 0.7400 0.7500 20,000 +0.01(+1.35%)
Aug 05, 2021 0.7400 0.7500 0.7300 0.7400 94,666 +0.01(+1.37%)
Aug 04, 2021 0.7300 0.7500 0.7200 0.7300 209,200 -0.01(-1.35%)
Aug 03, 2021 0.7400 0.7500 0.7300 0.7400 27,450 +0.01(+1.37%)
Jul 30, 2021 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jul 29, 2021 0.7400 0.7400 0.7300 0.7300 15,600 -0.01(-1.35%)
Jul 28, 2021 0.7200 0.7400 0.7100 0.7400 32,400 +0.01(+1.37%)
Jul 27, 2021 0.7600 0.7600 0.7000 0.7300 448,245 -0.02(-2.67%)
Jul 26, 2021 0.7500 0.7500 0.7400 0.7500 29,650 +0.00(+0.00%)
Jul 23, 2021 0.7600 0.7600 0.7300 0.7500 281,250 -0.01(-1.32%)
Jul 22, 2021 0.7800 0.7800 0.7400 0.7600 291,016 -0.02(-2.56%)
Jul 21, 2021 0.7800 0.7900 0.7800 0.7800 11,350 -0.01(-1.27%)
Jul 20, 2021 0.7400 0.7900 0.7400 0.7900 32,400 +0.06(+8.22%)
Jul 19, 2021 0.7800 0.7800 0.7300 0.7300 55,927 -0.06(-7.59%)
Jul 16, 2021 0.8300 0.8300 0.7800 0.7900 73,000 -0.05(-5.95%)
Jul 15, 2021 0.8800 0.8800 0.8300 0.8400 44,642 -0.02(-2.33%)
Jul 14, 2021 0.8500 0.9200 0.8500 0.8600 533,950 +0.02(+2.38%)
Jul 13, 2021 0.8600 0.8600 0.8400 0.8400 49,770 -0.01(-1.18%)
Jul 12, 2021 0.8100 0.8600 0.8100 0.8500 195,335 +0.07(+8.97%)
Jul 09, 2021 0.7800 0.8000 0.7800 0.7800 7,900 +0.00(+0.00%)
Jul 08, 2021 0.7500 0.7800 0.7400 0.7800 362,355 +0.02(+2.63%)
Jul 07, 2021 0.7600 0.7700 0.7500 0.7600 47,700 -0.01(-1.30%)
Jul 06, 2021 0.7900 0.7900 0.7300 0.7700 123,350 -0.01(-1.28%)
Jul 05, 2021 0.7800 0.7800 0.7800 0.7800 10,500 -0.01(-1.27%)
Jul 02, 2021 0.7600 0.8000 0.7500 0.7900 94,000 +0.04(+5.33%)
Jun 30, 2021 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Jun 29, 2021 0.7800 0.8000 0.7800 0.7800 180,650 -0.01(-1.27%)
Jun 28, 2021 0.8300 0.8300 0.7800 0.7900 90,700 -0.02(-2.47%)
Jun 25, 2021 0.8100 0.8100 0.7700 0.8100 190,844 +0.00(+0.00%)
Jun 24, 2021 0.8000 0.8200 0.7900 0.8100 74,700 +0.01(+1.25%)
Jun 23, 2021 0.7700 0.8000 0.7700 0.8000 115,845 +0.02(+2.56%)
Jun 22, 2021 0.8100 0.8100 0.7800 0.7800 179,155 -0.03(-3.70%)
Jun 21, 2021 0.8100 0.8300 0.8000 0.8100 76,600 +0.01(+1.25%)
Jun 18, 2021 0.8300 0.8300 0.8000 0.8000 56,500 -0.03(-3.61%)
Jun 17, 2021 0.8300 0.8500 0.8200 0.8300 158,140 -0.02(-2.35%)
Jun 16, 2021 0.8400 0.8500 0.8300 0.8500 52,500 +0.02(+2.41%)
Jun 15, 2021 0.8200 0.8500 0.8200 0.8300 160,576 +0.00(+0.00%)
Jun 14, 2021 0.8300 0.8300 0.8200 0.8300 138,721 +0.00(+0.00%)
Jun 11, 2021 0.8500 0.8500 0.8300 0.8300 75,167 -0.02(-2.35%)
Jun 10, 2021 0.8700 0.8700 0.8400 0.8500 166,430 -0.01(-1.16%)
Jun 09, 2021 0.8900 0.8900 0.8600 0.8600 89,220 -0.02(-2.27%)
Jun 08, 2021 0.9100 0.9200 0.8800 0.8800 164,909 -0.03(-3.30%)
Jun 07, 2021 0.9100 0.9200 0.9100 0.9100 297,350 +0.00(+0.00%)
Jun 04, 2021 0.9100 0.9300 0.9100 0.9100 167,724 +0.00(+0.00%)
Jun 03, 2021 92.00 0.9200 0.9100 0.9100 4,975,000 -0.02(-2.15%)
Jun 02, 2021 0.9000 0.9400 0.9000 0.9300 172,700 +0.02(+2.20%)
Jun 01, 2021 0.9000 0.9100 0.9000 0.9100 398,076 +0.02(+2.25%)
May 31, 2021 0.9000 0.9000 0.8900 0.8900 71,790 +0.00(+0.00%)
May 28, 2021 0.9100 0.9100 0.8800 0.8900 41,100 -0.03(-3.26%)
May 27, 2021 0.9000 0.9200 0.8600 0.9200 75,637 +0.02(+2.22%)
May 26, 2021 0.9500 0.9600 0.8900 0.9000 103,421 -0.04(-4.26%)
May 25, 2021 0.9200 0.9400 0.9000 0.9400 162,198 +0.04(+4.44%)
May 21, 2021 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
May 20, 2021 0.8500 0.9300 0.8500 0.9300 328,300 +0.08(+9.41%)
May 19, 2021 0.8200 0.8500 0.8200 0.8500 40,330 +0.02(+2.41%)
May 18, 2021 0.8300 0.8300 0.8100 0.8300 66,613 -0.01(-1.19%)
May 17, 2021 0.8600 0.8600 0.8300 0.8400 47,112 -0.01(-1.18%)
May 14, 2021 0.8600 0.8700 0.8400 0.8500 105,245 -0.03(-3.41%)
May 13, 2021 0.8900 0.8900 0.8400 0.8800 103,200 -0.01(-1.12%)
May 12, 2021 1.000 1.000 0.8900 0.8900 122,002 -0.13(-12.75%)
May 11, 2021 0.9300 1.020 0.8500 1.020 236,173 +0.09(+9.68%)
May 10, 2021 0.9800 1.000 0.9300 0.9300 138,076 -0.04(-4.12%)
May 07, 2021 0.9500 0.9800 0.9200 0.9700 170,900 +0.02(+2.11%)
May 06, 2021 0.9800 0.9800 0.9400 0.9500 46,870 -0.04(-4.04%)
May 05, 2021 0.9700 1.040 0.9600 0.9900 117,586 +0.03(+3.13%)
May 04, 2021 1.010 1.020 0.9500 0.9600 52,205 -0.07(-6.80%)
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.