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

Vext Science Inc (CSE: VEXT )

0.2400 -0.0050 (-2.04%)
Official Closing Price Updated: 3:29 PM EDT, May 24, 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 0.2800 0.3000 0.2800 0.2850 97,500 +0.00(+1.79%)
Oct 28, 2022 0.2800 0.2850 0.2800 0.2800 13,500 +0.00(+0.00%)
Oct 27, 2022 0.2900 0.2900 0.2800 0.2800 11,300 -0.01(-3.45%)
Oct 26, 2022 0.3000 0.3000 0.2700 0.2900 788,000 -0.01(-1.69%)
Oct 25, 2022 0.2950 0.3050 0.2900 0.2950 15,500 +0.01(+1.72%)
Oct 24, 2022 0.2950 0.2950 0.2700 0.2900 20,575 -0.01(-3.33%)
Oct 21, 2022 0.2900 0.3000 0.2900 0.3000 18,500 +0.00(+0.00%)
Oct 20, 2022 0.2800 0.3000 0.2800 0.3000 28,020 +0.02(+7.14%)
Oct 19, 2022 0.2750 0.2800 0.2750 0.2800 15,500 +0.00(+0.00%)
Oct 18, 2022 0.2850 0.2850 0.2700 0.2800 20,001 +0.00(+0.00%)
Oct 17, 2022 0.2650 0.2850 0.2650 0.2800 35,509 +0.01(+3.70%)
Oct 14, 2022 0.2800 0.2800 0.2700 0.2700 15,000 -0.01(-3.57%)
Oct 13, 2022 0.2800 0.2800 0.2800 0.2800 25,000 +0.00(+0.00%)
Oct 12, 2022 0.2750 0.2800 0.2700 0.2800 29,525 +0.02(+5.66%)
Oct 11, 2022 0.3100 0.3100 0.2650 0.2650 29,500 -0.04(-14.52%)
Oct 07, 2022 0.3100 0 -0.04(-12.68%)
Oct 06, 2022 0.2650 0.3850 0.2550 0.3550 378,710 +0.08(+31.48%)
Oct 05, 2022 0.2700 0.2700 0.2700 0.2700 1,500 +0.01(+1.89%)
Oct 04, 2022 0.2700 0.2700 0.2600 0.2650 45,518 -0.01(-1.85%)
Oct 03, 2022 0.2700 0.2750 0.2550 0.2700 105,020 +0.01(+1.89%)
Sep 30, 2022 0.2700 0.2700 0.2600 0.2650 22,500 -0.01(-3.64%)
Sep 29, 2022 0.2750 0.2750 0.2750 0.2750 1,500 +0.01(+1.85%)
Sep 28, 2022 0.2750 0.2800 0.2700 0.2700 5,400 +0.00(+0.00%)
Sep 27, 2022 0.2800 0.2800 0.2700 0.2700 37,000 -0.01(-5.26%)
Sep 26, 2022 0.3000 0.3000 0.2800 0.2850 9,600 -0.01(-3.39%)
Sep 23, 2022 0.2950 0.2950 0.2900 0.2950 23,000 -0.01(-1.67%)
Sep 22, 2022 0.3000 0.3000 0.3000 0.3000 3,333 -0.01(-1.64%)
Sep 21, 2022 0.3100 0.3200 0.3000 0.3050 58,004 -0.01(-3.17%)
Sep 20, 2022 0.3100 0.3150 0.3050 0.3150 21,304 -0.01(-1.56%)
Sep 19, 2022 0.3200 0.3200 0.3100 0.3200 63,500 +0.01(+1.59%)
Sep 16, 2022 0.3150 0.3200 0.3150 0.3150 33,500 +0.00(+0.00%)
Sep 15, 2022 0.3150 0.3350 0.3150 0.3150 228,000 +0.00(+0.00%)
Sep 14, 2022 0.3150 0.3300 0.3150 0.3150 27,851 -0.02(-4.55%)
Sep 13, 2022 0.3400 0.3400 0.3250 0.3300 19,600 -0.01(-2.94%)
Sep 12, 2022 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Sep 09, 2022 0.3500 0.3500 0.3350 0.3400 15,450 +0.00(+0.00%)
Sep 08, 2022 0.3450 0.3450 0.3400 0.3400 9,510 -0.01(-2.86%)
Sep 06, 2022 0.3500 0.3500 0 +0.00(+0.00%)
Sep 02, 2022 0.3500 0 +0.01(+2.94%)
Sep 01, 2022 0.3450 0.3600 0.3400 0.3400 30,132 +0.00(+0.00%)
Aug 31, 2022 0.3450 0.3600 0.3400 0.3400 25,225 +0.02(+4.62%)
Aug 30, 2022 0.3650 0.3650 0.3250 0.3250 166,486 -0.05(-14.47%)
Aug 29, 2022 0.3700 0.3900 0.3700 0.3800 124,500 -0.01(-1.30%)
Aug 26, 2022 0.4050 0.4200 0.3850 0.3850 41,750 -0.03(-7.23%)
Aug 25, 2022 0.4100 0.4250 0.4100 0.4150 58,700 +0.01(+2.47%)
Aug 24, 2022 0.3950 0.4050 0.3950 0.4050 12,500 +0.01(+1.25%)
Aug 23, 2022 0.4000 0.4050 0.4000 0.4000 3,000 +0.01(+1.27%)
Aug 22, 2022 0.3850 0.3950 0.3800 0.3950 53,300 +0.01(+1.28%)
Aug 19, 2022 0.4100 0.4100 0.3900 0.3900 58,625 -0.02(-3.70%)
Aug 18, 2022 0.4200 0.4200 0.3850 0.4050 85,725 -0.01(-2.41%)
Aug 17, 2022 0.4150 0.4250 0.4100 0.4150 26,047 +0.01(+1.22%)
Aug 16, 2022 0.4450 0.4450 0.4100 0.4100 167,871 -0.04(-7.87%)
Aug 15, 2022 0.4700 0.4750 0.4450 0.4450 14,000 -0.01(-1.11%)
Aug 12, 2022 0.4650 0.4650 0.4450 0.4500 50,366 +0.01(+2.27%)
Aug 11, 2022 0.4500 0.4700 0.4400 0.4400 34,000 -0.02(-4.35%)
Aug 10, 2022 0.4600 0.4600 0.4600 0.4600 500 +0.01(+1.10%)
Aug 09, 2022 0.4550 0.4550 0.4550 0.4550 500 +0.00(+0.00%)
Aug 08, 2022 0.4350 0.4550 0.4200 0.4550 31,673 +0.03(+7.06%)
Aug 05, 2022 0.4400 0.4400 0.4200 0.4250 10,121 -0.02(-3.41%)
Aug 04, 2022 0.4500 0.4600 0.4350 0.4400 15,593 -0.02(-4.35%)
Aug 03, 2022 0.4600 0.4650 0.4500 0.4600 5,011 -0.01(-1.08%)
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.