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 UNCHANGED
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 (%)
Jul 29, 2022 0.3523 0.3690 0.3428 0.3690 18,000 +0.00(+1.12%)
Jul 28, 2022 0.3724 0.3724 0.3644 0.3649 5,460 -0.00(-0.60%)
Jul 27, 2022 0.3647 0.3800 0.3647 0.3671 18,200 +0.02(+6.50%)
Jul 26, 2022 0.3716 0.3758 0.3427 0.3447 16,672 -0.04(-9.29%)
Jul 25, 2022 0.3400 0.4315 0.3400 0.3800 133,675 +0.03(+8.91%)
Jul 22, 2022 0.3769 0.3769 0.3489 0.3489 4,700 -0.00(-0.17%)
Jul 21, 2022 0.3700 0.3800 0.3495 0.3495 11,905 -0.02(-5.54%)
Jul 20, 2022 0.3533 0.3760 0.3533 0.3700 48,000 +0.03(+9.99%)
Jul 19, 2022 0.3364 0.3364 0.3364 0.3364 948 -0.02(-5.29%)
Jul 18, 2022 0.3359 0.3552 0.3359 0.3552 5,649 -0.01(-2.55%)
Jul 15, 2022 0.3716 0.3716 0.3645 0.3645 3,106 -0.01(-1.49%)
Jul 14, 2022 0.3560 0.3700 0.3388 0.3700 9,750 +0.01(+1.37%)
Jul 13, 2022 0.3648 0.3650 0.3353 0.3650 3,500 -0.00(-0.65%)
Jul 12, 2022 0.3332 0.3674 0.3332 0.3674 390 +0.01(+2.06%)
Jul 11, 2022 0.3967 0.3967 0.3600 0.3600 1,587 +0.00(+1.38%)
Jul 08, 2022 0.3449 0.3551 0.3400 0.3551 60,305 +0.01(+4.13%)
Jul 07, 2022 0.3218 0.3410 0.3002 0.3410 105,035 +0.03(+10.04%)
Jul 06, 2022 0.3091 0.3130 0.2993 0.3099 2,422 +0.01(+3.44%)
Jul 05, 2022 0.2961 0.2996 0.2961 0.2996 200 -0.02(-4.89%)
Jul 01, 2022 0.3150 0.3150 0.3150 0.3150 6,459 +0.00(+0.16%)
Jun 28, 2022 0.3145 25 +0.00(+0.22%)
Jun 27, 2022 0.3138 0.3138 0.3138 0.3138 3,500 -0.00(-0.03%)
Jun 24, 2022 0.3198 0.3198 0.3136 0.3139 18,443 +0.00(+0.10%)
Jun 23, 2022 0.3135 0.3136 0.3135 0.3136 1,040 +0.01(+2.48%)
Jun 22, 2022 0.3212 0.3212 0.3060 0.3060 31,100 -0.00(-0.52%)
Jun 21, 2022 0.3190 0.3190 0.2800 0.3076 1,200 -0.02(-6.39%)
Jun 17, 2022 0.3010 0.3307 0.3010 0.3286 24,319 -0.00(-0.90%)
Jun 16, 2022 0.3636 0.3697 0.3316 0.3316 16,137 -0.02(-5.53%)
Jun 15, 2022 0.3819 0.3819 0.3283 0.3510 15,125 +0.01(+1.80%)
Jun 14, 2022 0.3200 0.3448 0.3185 0.3448 21,617 +0.03(+9.95%)
Jun 13, 2022 0.3503 0.3552 0.3136 0.3136 28,630 -0.05(-14.69%)
Jun 10, 2022 0.3631 0.3745 0.3500 0.3676 10,661 -0.00(-0.70%)
Jun 09, 2022 0.3702 0.3702 0.3702 0.3702 400 -0.01(-2.66%)
Jun 08, 2022 0.3903 0.3992 0.3673 0.3803 80,300 -0.01(-3.50%)
Jun 07, 2022 0.3800 0.4020 0.3800 0.3941 14,800 -0.01(-1.45%)
Jun 06, 2022 0.3482 0.3999 0.3482 0.3999 31,919 +0.04(+11.08%)
Jun 03, 2022 0.3699 0.3700 0.3230 0.3600 50,700 -0.00(-0.06%)
Jun 02, 2022 0.3602 0.3602 0.3602 0.3602 1,000 -0.00(-1.02%)
Jun 01, 2022 0.3588 0.3743 0.3446 0.3639 55,524 +0.02(+6.31%)
May 31, 2022 0.3330 0.3423 0.3257 0.3423 53,535 +0.03(+8.70%)
May 27, 2022 0.3238 0.3403 0.3025 0.3149 24,601 +0.00(+1.58%)
May 26, 2022 0.3546 0.3703 0.3100 0.3100 139,400 -0.04(-11.43%)
May 25, 2022 0.3498 0.3500 0.3320 0.3500 8,762 +0.03(+9.37%)
May 24, 2022 0.2916 0.3200 0.2900 0.3200 915 -0.02(-5.27%)
May 23, 2022 0.3392 0.3747 0.3378 0.3378 3,658 +0.03(+10.07%)
May 20, 2022 0.2818 0.3100 0.2818 0.3069 26,599 +0.00(+0.26%)
May 19, 2022 0.3061 0.3112 0.3061 0.3061 32,504 -0.04(-10.89%)
May 18, 2022 0.3121 0.3435 0.3106 0.3435 7,225 +0.02(+7.34%)
May 17, 2022 0.3200 0.3200 0.3200 0.3200 1,022 -0.01(-2.11%)
May 16, 2022 0.3286 0.3286 0.3269 0.3269 7,020 -0.00(-1.09%)
May 13, 2022 0.3332 0.3389 0.3225 0.3305 6,175 +0.01(+4.42%)
May 12, 2022 0.2810 0.3165 0.2810 0.3165 18,491 +0.02(+6.14%)
May 11, 2022 0.2997 0.3108 0.2982 0.2982 1,131 -0.01(-3.31%)
May 10, 2022 0.3239 0.3239 0.2727 0.3084 37,520 -0.01(-2.28%)
May 09, 2022 0.2931 0.3300 0.2930 0.3156 38,525 -0.01(-3.75%)
May 06, 2022 0.3034 0.3279 0.3033 0.3279 6,872 +0.02(+7.79%)
May 05, 2022 0.3288 0.3312 0.2856 0.3042 41,893 -0.03(-9.52%)
May 04, 2022 0.3700 0.3700 0.3300 0.3362 46,182 -0.02(-6.61%)
May 03, 2022 0.3397 0.3600 0.3397 0.3600 3,990 +0.03(+9.09%)
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.