Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vext Science Inc (OP: VEXTF )

0.1869 +0.0136 (+7.85%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 31, 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 (%)
Oct 31, 2022 0.2105 0.2208 0.2067 0.2072 121,075 -0.00(-1.33%)
Oct 28, 2022 0.2100 0.2100 0.2100 0.2100 1,035 +0.01(+2.54%)
Oct 27, 2022 0.2100 0.2100 0.2048 0.2048 5,000 -0.01(-6.40%)
Oct 26, 2022 0.2188 0.2188 0.2188 0.2188 1,000 +0.01(+2.87%)
Oct 25, 2022 0.2164 0.2164 0.2127 0.2127 6,389 -0.00(-1.39%)
Oct 24, 2022 0.2112 0.2157 0.2112 0.2157 2,500 -0.00(-1.95%)
Oct 21, 2022 0.2181 0.2200 0.2181 0.2200 5,254 +0.00(+0.00%)
Oct 20, 2022 0.2100 0.2300 0.2080 0.2200 42,340 +0.05(+25.71%)
Oct 19, 2022 0.1750 0.1750 0.1750 0.1750 1,114 -0.03(-15.01%)
Oct 18, 2022 0.2077 0.2079 0.2059 0.2059 5,608 +0.00(+0.00%)
Oct 17, 2022 0.2059 0.2059 0.2059 0.2059 5,005 -0.00(-1.77%)
Oct 14, 2022 0.2096 0.2096 0.2096 0.2096 1,550 +0.01(+2.44%)
Oct 13, 2022 0.2046 0.2046 0.2046 0.2046 5,000 -0.01(-2.76%)
Oct 12, 2022 0.1908 0.2104 0.1908 0.2104 11,218 +0.02(+9.02%)
Oct 11, 2022 0.2164 0.2164 0.1930 0.1930 76,320 -0.05(-19.62%)
Oct 10, 2022 0.2401 0.2401 0.2401 0.2401 330 +0.01(+5.40%)
Oct 07, 2022 0.2342 0.2600 0.2087 0.2278 86,320 -0.03(-12.15%)
Oct 06, 2022 0.1951 0.2675 0.1951 0.2593 65,431 +0.06(+31.62%)
Oct 05, 2022 0.2501 0.2501 0.1789 0.1970 2,400 +0.00(+0.20%)
Oct 04, 2022 0.1943 0.2004 0.1943 0.1966 43,510 -0.01(-2.63%)
Oct 03, 2022 0.1888 0.2019 0.1888 0.2019 20,490 +0.01(+3.54%)
Sep 30, 2022 0.1951 0.1992 0.1860 0.1950 17,800 -0.01(-2.50%)
Sep 29, 2022 0.1768 0.2000 0.1768 0.2000 2,830 -0.00(-0.50%)
Sep 28, 2022 0.2010 0.2495 0.2010 0.2010 2,802 +0.00(+0.50%)
Sep 27, 2022 0.2102 0.2102 0.2000 0.2000 30,100 -0.00(-0.74%)
Sep 26, 2022 0.1603 0.2217 0.1603 0.2015 30,720 -0.02(-10.36%)
Sep 23, 2022 0.2217 0.2248 0.2178 0.2248 21,453 +0.01(+4.61%)
Sep 22, 2022 0.2149 0.2149 0.2149 0.2149 409 -0.03(-11.01%)
Sep 21, 2022 0.2300 0.2415 0.2113 0.2415 95,136 +0.01(+5.00%)
Sep 20, 2022 0.2400 0.2404 0.2300 0.2300 33,804 -0.01(-3.24%)
Sep 19, 2022 0.2400 0.2427 0.2377 0.2377 27,950 -0.01(-3.30%)
Sep 16, 2022 0.2400 0.2484 0.1779 0.2458 29,218 +0.01(+2.42%)
Sep 15, 2022 0.2400 0.2533 0.2357 0.2400 41,500 -0.01(-4.00%)
Sep 14, 2022 0.2500 0.2557 0.2500 0.2500 53,963 -0.00(-0.32%)
Sep 13, 2022 0.2610 0.2610 0.2501 0.2508 21,433 -0.02(-6.52%)
Sep 12, 2022 0.2683 0.2683 0.2683 0.2683 9,000 +0.00(+0.04%)
Sep 09, 2022 0.2722 0.2722 0.2682 0.2682 3,450 +0.01(+2.21%)
Sep 08, 2022 0.2601 0.2700 0.2600 0.2624 66,495 +0.00(+0.69%)
Sep 06, 2022 0.2606 0 -0.00(-1.47%)
Sep 02, 2022 0.2675 0.2715 0.2600 0.2645 5,250 +0.00(+0.57%)
Sep 01, 2022 0.2640 0.3300 0.2624 0.2630 75,679 -0.07(-19.96%)
Aug 31, 2022 0.2800 0.3286 0.2650 0.3286 16,295 +0.05(+17.74%)
Aug 30, 2022 0.2805 0.2805 0.2791 0.2791 34,641 -0.02(-6.97%)
Aug 29, 2022 0.3000 0.3000 0.3000 0.3000 11,500 -0.03(-10.10%)
Aug 26, 2022 0.3017 0.3337 0.3017 0.3337 4,994 +0.00(+0.00%)
Aug 25, 2022 0.3300 0.3337 0.3300 0.3337 10,751 +0.03(+9.12%)
Aug 24, 2022 0.3133 0.3133 0.2935 0.3058 4,655 -0.01(-2.92%)
Aug 23, 2022 0.3100 0.3159 0.3082 0.3150 2,670 +0.02(+6.56%)
Aug 22, 2022 0.3049 0.3093 0.2950 0.2956 10,000 -0.01(-4.58%)
Aug 19, 2022 0.3085 0.3178 0.3083 0.3098 42,950 -0.01(-2.70%)
Aug 18, 2022 0.3202 0.3211 0.3171 0.3184 11,555 -0.00(-0.50%)
Aug 17, 2022 0.3152 0.3300 0.3152 0.3200 17,983 -0.07(-17.31%)
Aug 16, 2022 0.3500 0.3870 0.3198 0.3870 8,910 +0.05(+14.60%)
Aug 12, 2022 0.3377 150 -0.02(-6.01%)
Aug 11, 2022 0.3500 0.3600 0.3500 0.3593 9,301 +0.00(+0.87%)
Aug 09, 2022 0.3562 0 +0.01(+1.77%)
Aug 08, 2022 0.3415 0.3659 0.3327 0.3500 15,351 +0.02(+6.06%)
Aug 05, 2022 0.3352 0.3512 0.3246 0.3300 11,587 -0.06(-15.97%)
Aug 04, 2022 0.3449 0.3927 0.3400 0.3927 21,020 +0.04(+12.46%)
Aug 03, 2022 0.3541 0.3543 0.3492 0.3492 10,281 -0.00(-0.23%)
Aug 02, 2022 0.3691 0.3691 0.3500 0.3500 6,110 -0.05(-11.55%)
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.