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 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 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%)
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.