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 (%)
Nov 30, 2021 0.7400 0.7400 0.6800 0.7100 103,739 -0.02(-2.74%)
Nov 29, 2021 0.7600 0.7600 0.7300 0.7300 15,250 -0.02(-2.67%)
Nov 26, 2021 0.7600 0.7700 0.7300 0.7500 24,359 -0.01(-1.32%)
Nov 25, 2021 0.7600 0.7600 0.7600 0.7600 1,500 -0.01(-1.30%)
Nov 24, 2021 0.7600 0.7800 0.7500 0.7700 68,150 +0.01(+1.32%)
Nov 23, 2021 0.7600 0.7700 0.7500 0.7600 39,000 +0.01(+1.33%)
Nov 22, 2021 0.7900 0.7900 0.7300 0.7500 203,525 -0.04(-5.06%)
Nov 19, 2021 0.7800 0.7900 0.7700 0.7900 21,000 +0.00(+0.00%)
Nov 18, 2021 0.7800 0.7900 0.7700 0.7900 135,760 -0.02(-2.47%)
Nov 17, 2021 0.8200 0.8500 0.7700 0.8100 94,882 -0.01(-1.22%)
Nov 16, 2021 0.8100 0.8200 0.7900 0.8200 55,225 +0.00(+0.00%)
Nov 15, 2021 0.8900 0.9200 0.8200 0.8200 295,170 -0.06(-6.82%)
Nov 12, 2021 0.8100 0.8800 0.8000 0.8800 166,431 +0.08(+10.00%)
Nov 11, 2021 0.7800 0.8200 0.7800 0.8000 45,316 +0.04(+5.26%)
Nov 10, 2021 0.8000 0.7600 0.7600 82,259 -0.05(-6.17%)
Nov 09, 2021 0.8200 0.8200 0.7800 0.8100 80,568 -0.03(-3.57%)
Nov 08, 2021 0.8000 0.8700 0.7700 0.8400 290,996 +0.06(+7.69%)
Nov 05, 2021 0.7700 0.7800 0.7300 0.7800 100,248 +0.00(+0.00%)
Nov 04, 2021 0.7800 0.7900 0.7800 0.7800 11,100 -0.01(-1.27%)
Nov 03, 2021 0.7900 0.8000 0.7900 0.7900 4,417 +0.01(+1.28%)
Nov 02, 2021 0.7600 0.7800 0.7600 0.7800 8,950 +0.00(+0.00%)
Nov 01, 2021 0.7400 0.7800 0.7300 0.7800 12,928 +0.03(+4.00%)
Oct 29, 2021 0.7700 0.7700 0.7300 0.7500 85,800 -0.02(-2.60%)
Oct 28, 2021 0.7700 0.7800 0.7700 0.7700 62,685 +0.00(+0.00%)
Oct 27, 2021 0.7800 0.7800 0.7700 0.7700 31,640 -0.02(-2.53%)
Oct 26, 2021 0.7700 0.7900 17,000 +0.02(+2.60%)
Oct 25, 2021 0.7600 0.7700 0.7500 0.7700 30,000 +0.00(+0.00%)
Oct 22, 2021 0.7600 0.7700 0.7400 0.7700 29,294 +0.01(+1.32%)
Oct 21, 2021 0.7800 0.7900 0.7600 0.7600 38,002 -0.04(-5.00%)
Oct 20, 2021 0.8300 0.8300 0.7700 0.8000 146,700 -0.02(-2.44%)
Oct 19, 2021 0.7200 0.8300 0.6800 0.8200 1,866,038 +0.10(+13.89%)
Oct 18, 2021 0.7300 0.7500 0.7200 0.7200 31,344 -0.02(-2.70%)
Oct 15, 2021 0.7500 0.7600 0.7300 0.7400 55,510 -0.01(-1.33%)
Oct 14, 2021 0.7800 0.7800 0.7500 0.7500 18,179 -0.03(-3.85%)
Oct 13, 2021 0.7600 0.7800 0.7500 0.7800 61,300 +0.03(+4.00%)
Oct 12, 2021 0.7800 0.7900 0.7500 0.7500 163,320 -0.04(-5.06%)
Oct 08, 2021 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Oct 07, 2021 0.7700 0.8000 0.7700 0.7900 21,200 +0.02(+2.60%)
Oct 06, 2021 0.7800 0.7800 0.7700 0.7700 16,565 -0.03(-3.75%)
Oct 05, 2021 0.8000 0.8000 0.7500 0.8000 48,586 +0.00(+0.00%)
Oct 04, 2021 0.8000 0.8000 0.7900 0.8000 23,734 +0.01(+1.27%)
Oct 01, 2021 0.7900 0.8100 0.7900 0.7900 6,025 +0.00(+0.00%)
Sep 30, 2021 0.7900 0.8300 0.7800 0.7900 51,000 -0.01(-1.25%)
Sep 29, 2021 0.8300 0.8700 0.7900 0.8000 63,153 -0.03(-3.61%)
Sep 28, 2021 0.8700 0.8700 0.8200 0.8300 22,205 -0.04(-4.60%)
Sep 27, 2021 0.8300 0.8700 0.8300 0.8700 62,000 +0.04(+4.82%)
Sep 24, 2021 0.8100 0.8400 0.8100 0.8300 22,200 +0.00(+0.00%)
Sep 23, 2021 0.8200 0.8500 0.8200 0.8300 56,690 +0.01(+1.22%)
Sep 22, 2021 0.7900 0.8500 0.7800 0.8200 46,339 +0.05(+6.49%)
Sep 21, 2021 0.7900 0.7900 0.7700 0.7700 38,500 -0.02(-2.53%)
Sep 20, 2021 0.7800 0.8300 0.7700 0.7900 38,984 +0.02(+2.60%)
Sep 17, 2021 0.8000 0.8100 0.7400 0.7700 74,825 -0.03(-3.75%)
Sep 16, 2021 0.8000 0.8200 0.7900 0.8000 10,681 +0.00(+0.00%)
Sep 15, 2021 0.8000 0.8200 0.7900 0.8000 16,545 +0.00(+0.00%)
Sep 14, 2021 0.7800 0.8200 0.7800 0.8000 24,185 +0.03(+3.90%)
Sep 13, 2021 0.7700 0.7800 0.7600 0.7700 176,050 -0.01(-1.28%)
Sep 10, 2021 0.7700 0.7800 0.7600 0.7800 32,023 +0.00(+0.00%)
Sep 09, 2021 0.7800 0.7800 0.7700 0.7800 25,500 +0.01(+1.30%)
Sep 08, 2021 0.7900 0.7900 0.7600 0.7700 49,021 -0.02(-2.53%)
Sep 07, 2021 0.8200 0.8300 0.7600 0.7900 24,230 -0.03(-3.66%)
Sep 03, 2021 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Sep 02, 2021 0.7900 0.8300 0.7900 0.8200 10,400 +0.04(+5.13%)
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.