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

Vext Science Inc (OP: VEXTF )

0.1840 +0.0030 (+1.66%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 13, 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 (%)
Dec 30, 2022 0.1871 0.1933 0.1800 0.1800 33,793 +0.02(+10.23%)
Dec 29, 2022 0.1510 0.1655 0.1510 0.1633 21,521 +0.00(+1.81%)
Dec 28, 2022 0.1753 0.1766 0.1604 0.1604 21,300 -0.00(-2.96%)
Dec 23, 2022 0.1653 0 +0.01(+8.39%)
Dec 22, 2022 0.1554 0.1619 0.1525 0.1525 57,888 -0.00(-1.61%)
Dec 21, 2022 0.1535 0.1592 0.1535 0.1550 86,660 +0.01(+4.38%)
Dec 20, 2022 0.1590 0.1600 0.1448 0.1485 339,605 -0.01(-4.62%)
Dec 19, 2022 0.1730 0.1730 0.1557 0.1557 88,498 -0.02(-12.23%)
Dec 16, 2022 0.1555 0.1774 0.1555 0.1774 8,250 +0.02(+14.45%)
Dec 15, 2022 0.1550 0.1550 0.1500 0.1550 12,500 -0.00(-0.64%)
Dec 14, 2022 0.1590 0.1607 0.1560 0.1560 11,148 -0.00(-2.50%)
Dec 13, 2022 0.1595 0.1700 0.1595 0.1600 10,300 +0.00(+0.00%)
Dec 12, 2022 0.1600 0.1948 0.1550 0.1600 71,596 -0.02(-8.78%)
Dec 09, 2022 0.1777 0.1780 0.1700 0.1754 3,357 -0.00(-0.28%)
Dec 08, 2022 0.1772 0.1825 0.1700 0.1759 32,530 +0.00(+2.27%)
Dec 07, 2022 0.1800 0.1973 0.1700 0.1720 133,819 -0.02(-10.46%)
Dec 06, 2022 0.1982 0.2087 0.1811 0.1921 16,100 -0.00(-1.74%)
Dec 05, 2022 0.2000 0.2136 0.1955 0.1955 56,764 +0.01(+3.17%)
Dec 02, 2022 0.1923 0.1950 0.1895 0.1895 34,560 -0.00(-0.26%)
Dec 01, 2022 0.1742 0.1900 0.1742 0.1900 9,528 +0.01(+4.45%)
Nov 30, 2022 0.1710 0.1819 0.1710 0.1819 48,500 +0.01(+5.76%)
Nov 29, 2022 0.1810 0.1819 0.1720 0.1720 9,900 +0.00(+2.26%)
Nov 28, 2022 0.1798 0.1798 0.1682 0.1682 11,880 -0.00(-0.53%)
Nov 25, 2022 0.1691 0.1691 0.1691 0.1691 1,251 -0.02(-10.05%)
Nov 23, 2022 0.1632 0.1880 0.1632 0.1880 34,601 +0.02(+15.20%)
Nov 22, 2022 0.1747 0.1767 0.1611 0.1632 5,610 -0.00(-2.22%)
Nov 21, 2022 0.1665 0.1787 0.1665 0.1669 1,787 -0.02(-9.54%)
Nov 18, 2022 0.1653 0.1845 0.1628 0.1845 10,300 +0.01(+4.24%)
Nov 17, 2022 0.1770 0.1770 0.1770 0.1770 200 -0.01(-6.65%)
Nov 16, 2022 0.1950 0.1950 0.1875 0.1896 11,725 -0.01(-2.77%)
Nov 15, 2022 0.2144 0.2144 0.1529 0.1950 278,984 -0.01(-2.50%)
Nov 14, 2022 0.1910 0.2336 0.1875 0.2000 79,559 +0.01(+5.26%)
Nov 11, 2022 0.1980 0.2012 0.1864 0.1900 106,031 -0.01(-2.96%)
Nov 10, 2022 0.1942 0.2000 0.1934 0.1958 35,520 -0.00(-1.46%)
Nov 09, 2022 0.2101 0.2102 0.1910 0.1987 134,667 -0.05(-20.52%)
Nov 08, 2022 0.2500 0.2500 0.2500 0.2500 5,012 +0.05(+25.75%)
Nov 07, 2022 0.2041 0.2094 0.1988 0.1988 20,434 +0.01(+2.74%)
Nov 04, 2022 0.2020 0.2100 0.1935 0.1935 12,786 -0.01(-6.16%)
Nov 03, 2022 0.2045 0.2062 0.2045 0.2062 1,650 -0.00(-0.48%)
Nov 02, 2022 0.2073 0.2073 0.2072 0.2072 4,386 -0.01(-2.72%)
Nov 01, 2022 0.2072 0.2130 0.2072 0.2130 3,984 +0.01(+2.80%)
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%)
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.