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

Vext Science Inc (OP: VEXTF )

0.1830 -0.0070 (-3.68%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 20, 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 (%)
Nov 30, 2020 0.4968 0.5271 0.4968 0.5203 126,075 +0.04(+8.06%)
Nov 27, 2020 0.4630 0.4849 0.4333 0.4815 47,600 +0.05(+11.12%)
Nov 25, 2020 0.3495 0.4410 0.3477 0.4333 76,600 +0.08(+23.66%)
Nov 24, 2020 0.3025 0.3537 0.3025 0.3504 62,208 +0.06(+19.75%)
Nov 23, 2020 0.3100 0.3100 0.2926 0.2926 36,700 -0.03(-8.56%)
Nov 19, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.95%)
Nov 18, 2020 0.3300 0.3300 0.3170 0.3170 41,708 -0.02(-5.09%)
Nov 17, 2020 0.3510 0.3510 0.3277 0.3340 7,310 -0.04(-9.85%)
Nov 16, 2020 0.3609 0.3705 0.3609 0.3705 6,200 +0.01(+2.21%)
Nov 13, 2020 0.3650 0.3650 0.3625 0.3625 19,000 +0.00(+0.00%)
Nov 12, 2020 0.3720 0.3720 0.3625 0.3625 5,000 -0.01(-2.29%)
Nov 11, 2020 0.3867 0.3867 0.3541 0.3710 2,600 -0.01(-1.96%)
Nov 10, 2020 0.3835 0.3835 0.3784 0.3784 1,533 -0.01(-2.20%)
Nov 09, 2020 0.3976 0.4000 0.3700 0.3869 11,827 -0.01(-3.61%)
Nov 06, 2020 0.3659 0.4014 0.3475 0.4014 5,300 +0.05(+15.68%)
Nov 05, 2020 0.3500 0.3500 0.3354 0.3470 22,500 +0.02(+5.18%)
Nov 04, 2020 0.3017 0.3600 0.2865 0.3299 258,450 -0.00(-0.03%)
Nov 03, 2020 0.2828 0.3300 0.2828 0.3300 3,500 +0.05(+16.69%)
Nov 02, 2020 0.3100 0.3100 0.2800 0.2828 13,660 -0.03(-9.62%)
Oct 30, 2020 0.3300 0.3300 0.3129 0.3129 5,100 -0.00(-0.64%)
Oct 29, 2020 0.3035 0.3149 0.2987 0.3149 12,100 +0.03(+9.00%)
Oct 28, 2020 0.2889 0.2889 0.2889 0.2889 100 -0.03(-8.40%)
Oct 27, 2020 0.3230 0.3230 0.3154 0.3154 5,000 -0.04(-11.65%)
Oct 26, 2020 0.3570 0.3570 0.3570 0.3570 400 -0.04(-9.37%)
Oct 23, 2020 0.3939 0.3939 0.3939 0.3939 600 +0.00(+1.00%)
Oct 20, 2020 0.3900 0.3900 0.3900 0 +0.02(+5.72%)
Oct 19, 2020 0.3416 0.3735 0.3416 0.3689 3,010 +0.03(+8.50%)
Oct 15, 2020 0.3400 0.3400 0.3400 0 -0.00(-0.03%)
Oct 14, 2020 0.3315 0.3401 0.3315 0.3401 1,970 +0.00(+1.25%)
Oct 13, 2020 0.3086 0.3381 0.3086 0.3359 8,000 +0.02(+5.56%)
Oct 08, 2020 0.3182 0.3182 0.3182 0 +0.03(+12.36%)
Oct 06, 2020 0.2832 0.2832 0.2832 0 -0.02(-5.60%)
Oct 05, 2020 0.3000 0.3000 0.3000 0.3000 6,500 -0.02(-6.16%)
Oct 02, 2020 0.3200 0.3200 0.3197 0.3197 5,200 +0.00(+0.28%)
Oct 01, 2020 0.3188 0.3188 0.3188 0.3188 168 +0.02(+6.05%)
Sep 23, 2020 0.3006 0.3006 0.3006 0 +0.00(+0.00%)
Sep 22, 2020 0.3273 0.3273 0.3006 0.3006 12,275 -0.03(-8.91%)
Sep 21, 2020 0.3771 0.3847 0.3300 0.3300 6,500 -0.05(-12.09%)
Sep 18, 2020 0.3754 0.3754 0.3754 0.3754 1,000 -0.01(-2.29%)
Sep 17, 2020 0.3842 0.3842 0.3842 0.3842 1,500 +0.00(+0.16%)
Sep 16, 2020 0.3668 0.3836 0.3668 0.3836 1,100 +0.00(+0.10%)
Sep 15, 2020 0.3794 0.3832 0.3794 0.3832 2,500 +0.02(+4.10%)
Sep 14, 2020 0.3719 0.3719 0.3681 0.3681 1,000 -0.01(-2.93%)
Sep 10, 2020 0.3792 0.3792 0.3792 0 +0.02(+4.52%)
Sep 09, 2020 0.3628 0.3628 0.3628 0.3628 1,000 -0.01(-3.30%)
Sep 08, 2020 0.3752 0.3752 0.3438 0.3752 2,782 +0.01(+3.16%)
Sep 04, 2020 0.3637 0.3637 0.3637 0.3637 2,000 -0.03(-8.32%)
Sep 02, 2020 0.3967 0.3967 0.3967 0 -0.01(-2.77%)
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.