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 (%)
Jun 30, 2022 0.3850 0 -0.01(-2.53%)
Jun 29, 2022 0.4000 0.4000 0.3950 0.3950 25,175 -0.01(-1.25%)
Jun 28, 2022 0.4100 0.4200 0.4000 0.4000 7,000 +0.00(+0.00%)
Jun 27, 2022 0.4050 0.4050 0.4000 0.4000 366,650 -0.01(-1.23%)
Jun 24, 2022 0.4100 0.4150 0.4050 0.4050 8,900 +0.01(+1.25%)
Jun 23, 2022 0.4050 0.4050 0.4000 0.4000 17,500 +0.00(+0.00%)
Jun 22, 2022 0.4000 0.4000 0.4000 0.4000 38,500 +0.00(+0.00%)
Jun 21, 2022 0.4150 0.4150 0.4000 0.4000 92,000 -0.01(-2.44%)
Jun 20, 2022 0.4100 0.4100 0.4100 0.4100 3,600 +0.00(+1.23%)
Jun 17, 2022 0.4300 0.4300 0.4000 0.4050 48,490 -0.02(-5.81%)
Jun 16, 2022 0.4400 0.4400 0.4300 0.4300 2,000 -0.02(-4.44%)
Jun 15, 2022 0.4500 0.4550 0.4350 0.4500 26,350 +0.02(+3.45%)
Jun 14, 2022 0.4100 0.4400 0.4000 0.4350 77,000 +0.03(+8.75%)
Jun 13, 2022 0.4450 0.4600 0.4000 0.4000 52,450 -0.04(-9.09%)
Jun 10, 2022 0.4550 0.4800 0.4400 0.4400 12,000 -0.04(-8.33%)
Jun 09, 2022 0.4800 0.4800 0.4800 0.4800 2,410 -0.01(-1.03%)
Jun 08, 2022 0.5000 0.5000 0.4700 0.4850 9,000 -0.04(-6.73%)
Jun 07, 2022 0.4850 0.5300 0.4750 0.5200 29,000 +0.03(+6.12%)
Jun 06, 2022 0.4500 0.4900 0.4500 0.4900 20,020 +0.02(+4.26%)
Jun 03, 2022 0.4500 0.4700 0.4150 0.4700 55,500 +0.02(+4.44%)
Jun 02, 2022 0.4500 0.4500 0.4400 0.4500 14,500 -0.01(-1.10%)
Jun 01, 2022 0.4450 0.4850 0.4350 0.4550 41,800 +0.03(+5.81%)
May 31, 2022 0.4300 0.4500 0.4150 0.4300 57,050 -0.02(-3.37%)
May 30, 2022 0.4000 0.4450 0.4000 0.4450 7,005 +0.05(+12.66%)
May 27, 2022 0.4150 0.4150 0.3800 0.3950 29,775 -0.03(-8.14%)
May 26, 2022 0.4700 0.4800 0.4000 0.4300 179,750 -0.04(-7.53%)
May 25, 2022 0.4250 0.4650 0.4100 0.4650 36,313 +0.08(+19.23%)
May 24, 2022 0.4200 0.4200 0.3900 0.3900 25,201 -0.05(-11.36%)
May 20, 2022 0.4400 0 +0.05(+14.29%)
May 19, 2022 0.3900 0.4000 0.3700 0.3850 80,275 +0.01(+1.32%)
May 18, 2022 0.3850 0.4000 0.3800 0.3800 51,010 -0.02(-5.00%)
May 17, 2022 0.4400 0.4400 0.4000 0.4000 11,600 -0.03(-6.98%)
May 16, 2022 0.4300 0.4300 0.4300 0.4300 3,008 +0.00(+0.00%)
May 13, 2022 0.4150 0.4400 0.4050 0.4300 46,030 +0.02(+3.61%)
May 12, 2022 0.3700 0.4150 0.3700 0.4150 72,263 +0.03(+9.21%)
May 11, 2022 0.4050 0.4050 0.3800 0.3800 69,351 -0.04(-9.52%)
May 10, 2022 0.3800 0.4250 0.3500 0.4200 180,450 +0.03(+7.69%)
May 09, 2022 0.4100 0.4350 0.3850 0.3900 129,215 -0.05(-11.36%)
May 06, 2022 0.3900 0.4500 0.3800 0.4400 154,972 +0.04(+10.00%)
May 05, 2022 0.4450 0.4550 0.3700 0.4000 87,383 -0.04(-9.09%)
May 04, 2022 0.4650 0.4700 0.4250 0.4400 22,572 -0.02(-3.30%)
May 03, 2022 0.4300 0.4700 0.4300 0.4550 33,750 +0.03(+7.06%)
May 02, 2022 0.4300 0.4300 0.4000 0.4250 52,426 -0.01(-1.16%)
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%)
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.