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 (%)
Nov 30, 2022 0.2400 0.2500 0.2400 0.2500 38,000 +0.01(+4.17%)
Nov 29, 2022 0.2400 0.2450 0.2400 0.2400 21,000 +0.00(+0.00%)
Nov 28, 2022 0.2400 0.2400 0.2400 0.2400 1,500 +0.01(+2.13%)
Nov 25, 2022 0.2400 0.2400 0.2350 0.2350 19,504 -0.01(-2.08%)
Nov 23, 2022 0.2400 0.2400 0 +0.01(+6.67%)
Nov 22, 2022 0.2300 0.2350 0.2150 0.2250 26,000 -0.01(-2.17%)
Nov 21, 2022 0.2300 0.2300 0.2300 0.2300 5,010 -0.00(-2.13%)
Nov 18, 2022 0.2350 0.2350 0.2300 0.2350 5,500 +0.00(+0.00%)
Nov 17, 2022 0.2500 0.2500 0.2350 0.2350 99,000 -0.02(-7.84%)
Nov 16, 2022 0.2500 0.2550 0.2400 0.2550 61,800 +0.01(+4.08%)
Nov 15, 2022 0.2500 0.2500 0.1850 0.2450 667,100 -0.01(-2.00%)
Nov 14, 2022 0.2500 0.2500 0.2450 0.2500 159,385 -0.01(-1.96%)
Nov 11, 2022 0.2650 0.2650 0.2450 0.2550 109,000 +0.01(+2.00%)
Nov 10, 2022 0.2650 0.2750 0.2500 0.2500 137,836 -0.02(-5.66%)
Nov 09, 2022 0.2950 0.2950 0.2500 0.2650 806,701 -0.04(-14.52%)
Nov 08, 2022 0.2800 0.3400 0.2800 0.3100 172,505 +0.03(+10.71%)
Nov 07, 2022 0.2700 0.2800 0.2700 0.2800 50,000 -0.00(-1.75%)
Nov 04, 2022 0.2750 0.2850 0.2700 0.2850 706,502 +0.01(+3.64%)
Nov 03, 2022 0.2800 0.2850 0.2750 0.2750 9,500 -0.01(-1.79%)
Nov 02, 2022 0.2800 0.2800 0.2800 0.2800 1,000 -0.00(-1.75%)
Nov 01, 2022 0.2850 0.2850 0.2800 0.2850 40,368 +0.00(+0.00%)
Oct 31, 2022 0.2800 0.3000 0.2800 0.2850 97,500 +0.00(+1.79%)
Oct 28, 2022 0.2800 0.2850 0.2800 0.2800 13,500 +0.00(+0.00%)
Oct 27, 2022 0.2900 0.2900 0.2800 0.2800 11,300 -0.01(-3.45%)
Oct 26, 2022 0.3000 0.3000 0.2700 0.2900 788,000 -0.01(-1.69%)
Oct 25, 2022 0.2950 0.3050 0.2900 0.2950 15,500 +0.01(+1.72%)
Oct 24, 2022 0.2950 0.2950 0.2700 0.2900 20,575 -0.01(-3.33%)
Oct 21, 2022 0.2900 0.3000 0.2900 0.3000 18,500 +0.00(+0.00%)
Oct 20, 2022 0.2800 0.3000 0.2800 0.3000 28,020 +0.02(+7.14%)
Oct 19, 2022 0.2750 0.2800 0.2750 0.2800 15,500 +0.00(+0.00%)
Oct 18, 2022 0.2850 0.2850 0.2700 0.2800 20,001 +0.00(+0.00%)
Oct 17, 2022 0.2650 0.2850 0.2650 0.2800 35,509 +0.01(+3.70%)
Oct 14, 2022 0.2800 0.2800 0.2700 0.2700 15,000 -0.01(-3.57%)
Oct 13, 2022 0.2800 0.2800 0.2800 0.2800 25,000 +0.00(+0.00%)
Oct 12, 2022 0.2750 0.2800 0.2700 0.2800 29,525 +0.02(+5.66%)
Oct 11, 2022 0.3100 0.3100 0.2650 0.2650 29,500 -0.04(-14.52%)
Oct 07, 2022 0.3100 0 -0.04(-12.68%)
Oct 06, 2022 0.2650 0.3850 0.2550 0.3550 378,710 +0.08(+31.48%)
Oct 05, 2022 0.2700 0.2700 0.2700 0.2700 1,500 +0.01(+1.89%)
Oct 04, 2022 0.2700 0.2700 0.2600 0.2650 45,518 -0.01(-1.85%)
Oct 03, 2022 0.2700 0.2750 0.2550 0.2700 105,020 +0.01(+1.89%)
Sep 30, 2022 0.2700 0.2700 0.2600 0.2650 22,500 -0.01(-3.64%)
Sep 29, 2022 0.2750 0.2750 0.2750 0.2750 1,500 +0.01(+1.85%)
Sep 28, 2022 0.2750 0.2800 0.2700 0.2700 5,400 +0.00(+0.00%)
Sep 27, 2022 0.2800 0.2800 0.2700 0.2700 37,000 -0.01(-5.26%)
Sep 26, 2022 0.3000 0.3000 0.2800 0.2850 9,600 -0.01(-3.39%)
Sep 23, 2022 0.2950 0.2950 0.2900 0.2950 23,000 -0.01(-1.67%)
Sep 22, 2022 0.3000 0.3000 0.3000 0.3000 3,333 -0.01(-1.64%)
Sep 21, 2022 0.3100 0.3200 0.3000 0.3050 58,004 -0.01(-3.17%)
Sep 20, 2022 0.3100 0.3150 0.3050 0.3150 21,304 -0.01(-1.56%)
Sep 19, 2022 0.3200 0.3200 0.3100 0.3200 63,500 +0.01(+1.59%)
Sep 16, 2022 0.3150 0.3200 0.3150 0.3150 33,500 +0.00(+0.00%)
Sep 15, 2022 0.3150 0.3350 0.3150 0.3150 228,000 +0.00(+0.00%)
Sep 14, 2022 0.3150 0.3300 0.3150 0.3150 27,851 -0.02(-4.55%)
Sep 13, 2022 0.3400 0.3400 0.3250 0.3300 19,600 -0.01(-2.94%)
Sep 12, 2022 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Sep 09, 2022 0.3500 0.3500 0.3350 0.3400 15,450 +0.00(+0.00%)
Sep 08, 2022 0.3450 0.3450 0.3400 0.3400 9,510 -0.01(-2.86%)
Sep 06, 2022 0.3500 0.3500 0 +0.00(+0.00%)
Sep 02, 2022 0.3500 0 +0.01(+2.94%)
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.