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 (%)
Mar 31, 2022 0.4672 0.4982 0.4672 0.4760 10,904 +0.01(+2.15%)
Mar 30, 2022 0.4900 0.4990 0.4660 0.4660 24,580 -0.04(-8.12%)
Mar 29, 2022 0.5069 0.5072 0.5003 0.5072 7,332 +0.01(+2.22%)
Mar 28, 2022 0.4962 0.4962 0.4962 0.4962 2,040 -0.02(-4.58%)
Mar 25, 2022 0.5000 0.5200 0.4750 0.5200 48,319 +0.07(+14.94%)
Mar 24, 2022 0.4457 0.4524 0.4450 0.4524 2,515 -0.00(-0.98%)
Mar 23, 2022 0.4557 0.4569 0.4498 0.4569 11,940 +0.02(+3.86%)
Mar 22, 2022 0.4447 0.4447 0.4399 0.4399 6,575 +0.02(+4.17%)
Mar 21, 2022 0.4300 0.4310 0.4200 0.4223 6,399 +0.01(+3.03%)
Mar 18, 2022 0.4371 0.4471 0.4099 0.4099 16,872 -0.02(-4.65%)
Mar 17, 2022 0.4154 0.4299 0.4153 0.4299 6,400 +0.02(+4.85%)
Mar 16, 2022 0.4404 0.4404 0.3967 0.4100 16,400 +0.01(+3.25%)
Mar 15, 2022 0.3823 0.4140 0.3823 0.3971 33,150 -0.01(-2.17%)
Mar 14, 2022 0.4650 0.4887 0.3974 0.4059 117,355 -0.04(-8.54%)
Mar 11, 2022 0.4542 0.4600 0.4438 0.4438 4,000 -0.02(-3.98%)
Mar 10, 2022 0.4213 0.4622 0.4213 0.4622 2,210 +0.01(+2.83%)
Mar 09, 2022 0.4380 0.4800 0.4200 0.4495 76,440 +0.04(+9.63%)
Mar 08, 2022 0.4202 0.4621 0.4100 0.4100 43,523 -0.03(-7.43%)
Mar 07, 2022 0.4521 0.4568 0.4429 0.4429 5,550 -0.02(-3.86%)
Mar 04, 2022 0.4672 0.4688 0.4607 0.4607 13,352 -0.02(-4.02%)
Mar 03, 2022 0.6129 0.6129 0.4800 0.4800 24,050 -0.03(-5.81%)
Mar 02, 2022 0.5138 0.5138 0.4996 0.5096 12,104 +0.01(+2.39%)
Mar 01, 2022 0.5152 0.5232 0.4977 0.4977 3,350 -0.03(-6.09%)
Feb 28, 2022 0.5167 0.5400 0.5009 0.5300 5,808 -0.01(-2.66%)
Feb 25, 2022 0.5537 0.5447 0.5300 0.5445 5,600 +0.04(+8.90%)
Feb 24, 2022 0.5170 0.5319 0.4996 0.5000 30,276 -0.01(-2.42%)
Feb 23, 2022 0.5430 0.5430 0.5124 0.5124 3,800 -0.03(-5.64%)
Feb 22, 2022 0.5498 0.5567 0.5493 0.5430 44,051 -0.00(-0.46%)
Feb 18, 2022 0.5455 0 -0.02(-3.40%)
Feb 17, 2022 0.5700 0.5867 0.5647 0.5647 28,097 -0.02(-3.06%)
Feb 16, 2022 0.5900 0.5933 0.5668 0.5825 80,560 +0.00(+0.09%)
Feb 15, 2022 0.5668 0.5894 0.5636 0.5820 122,873 +0.02(+3.93%)
Feb 14, 2022 0.5500 0.5623 0.5500 0.5600 13,590 +0.01(+2.04%)
Feb 11, 2022 0.5459 0.5700 0.5352 0.5488 98,200 +0.02(+3.10%)
Feb 10, 2022 0.5220 0.5440 0.5220 0.5323 8,151 +0.01(+1.39%)
Feb 09, 2022 0.5047 0.5384 0.5047 0.5250 21,454 +0.03(+5.02%)
Feb 08, 2022 0.4982 0.5061 0.4866 0.4999 66,311 -0.00(-0.58%)
Feb 07, 2022 0.3700 0.5028 0.3700 0.5028 23,672 +0.01(+1.68%)
Feb 04, 2022 0.4500 0.4945 0.4221 0.4945 27,680 +0.03(+7.50%)
Feb 03, 2022 0.4600 0.4600 0.4600 0.4600 400 +0.00(+0.28%)
Feb 02, 2022 0.4610 0.4610 0.4347 0.4587 3,084 +0.00(+0.04%)
Feb 01, 2022 0.4426 0.4585 0.4426 0.4585 9,000 +0.00(+0.66%)
Jan 31, 2022 0.4570 0.4570 0.4300 0.4555 6,000 +0.07(+17.52%)
Jan 28, 2022 0.4097 0.4097 0.3800 0.3876 14,328 -0.01(-2.59%)
Jan 27, 2022 0.4221 0.4267 0.3899 0.3979 16,754 -0.04(-10.12%)
Jan 26, 2022 0.4111 0.4444 0.4111 0.4427 16,382 +0.03(+6.55%)
Jan 25, 2022 0.4250 0.4300 0.4155 0.4155 8,375 -0.01(-3.37%)
Jan 24, 2022 0.4300 0.4686 0.4300 0.4300 12,562 -0.01(-2.21%)
Jan 21, 2022 0.4372 0.4550 0.4300 0.4397 19,565 -0.05(-10.30%)
Jan 20, 2022 0.4690 0.4902 0.4639 0.4902 1,460 +0.00(+0.68%)
Jan 19, 2022 0.4828 0.4870 0.4828 0.4869 6,050 +0.05(+11.93%)
Jan 18, 2022 0.4563 0.4700 0.4300 0.4350 26,405 -0.03(-5.43%)
Jan 13, 2022 0.4600 0 +0.00(+0.92%)
Jan 12, 2022 0.4560 0.4600 0.4461 0.4558 3,681 -0.00(-1.00%)
Jan 11, 2022 0.4700 0.4784 0.4600 0.4604 23,567 -0.01(-1.73%)
Jan 10, 2022 0.4990 0.4990 0.4685 0.4685 23,304 -0.01(-3.00%)
Jan 07, 2022 0.4975 0.4985 0.4760 0.4830 33,650 -0.01(-2.23%)
Jan 06, 2022 0.4320 0.4940 0.4320 0.4940 21,515 -0.01(-1.20%)
Jan 05, 2022 0.5000 0.5014 0.4971 0.5000 44,483 -0.01(-1.96%)
Jan 04, 2022 0.5244 0.5244 0.5100 0.5100 27,679 -0.05(-8.93%)
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.