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, 2023 0.2750 0.2750 0.2650 0.2650 66,637 -0.02(-5.36%)
Nov 29, 2023 0.2950 0.2950 0.2750 0.2800 153,367 -0.02(-6.67%)
Nov 28, 2023 0.3050 0.3100 0.3000 0.3000 73,920 -0.02(-4.76%)
Nov 27, 2023 0.3200 0.3200 0.3150 0.3150 30,100 -0.01(-1.56%)
Nov 24, 2023 0.3200 0.3200 0.3200 0.3200 7,000 +0.00(+0.00%)
Nov 22, 2023 0.3200 0.3200 0 +0.01(+1.59%)
Nov 21, 2023 0.3200 0.3200 0.3100 0.3150 30,503 +0.00(+0.00%)
Nov 20, 2023 0.3300 0.3300 0.3150 0.3150 10,545 -0.02(-4.55%)
Nov 17, 2023 0.3200 0.3300 0.3050 0.3300 125,603 +0.01(+1.54%)
Nov 16, 2023 0.3100 0.3250 0.3050 0.3250 77,109 +0.01(+3.17%)
Nov 15, 2023 0.3200 0.3200 0.3100 0.3150 151,500 -0.01(-3.08%)
Nov 14, 2023 0.3250 0.3350 0.3200 0.3250 148,600 +0.00(+0.00%)
Nov 13, 2023 0.3300 0.3350 0.3150 0.3250 72,062 +0.01(+1.56%)
Nov 10, 2023 0.3100 0.3250 0.3100 0.3200 62,000 +0.02(+4.92%)
Nov 09, 2023 0.2950 0.3050 0.2950 0.3050 58,000 +0.01(+3.39%)
Nov 08, 2023 0.2800 0.3050 0.2800 0.2950 436,651 +0.01(+1.72%)
Nov 07, 2023 0.2950 0.3000 0.2550 0.2900 201,402 -0.01(-1.69%)
Nov 06, 2023 0.2900 0.3000 0.2900 0.2950 126,000 +0.01(+1.72%)
Nov 03, 2023 0.2900 0.3000 0.2900 0.2900 62,522 +0.00(+0.00%)
Nov 02, 2023 0.2800 0.2900 0.2800 0.2900 81,526 +0.01(+1.75%)
Nov 01, 2023 0.2900 0.2950 0.2850 0.2850 96,989 -0.01(-3.39%)
Oct 31, 2023 0.2950 0.2950 0.2800 0.2950 104,000 +0.01(+3.51%)
Oct 30, 2023 0.2800 0.2850 0.2750 0.2850 65,500 -0.01(-1.72%)
Oct 27, 2023 0.2700 0.2900 0.2700 0.2900 77,310 +0.01(+5.45%)
Oct 26, 2023 0.2800 0.2800 0.2750 0.2750 29,503 +0.00(+0.00%)
Oct 25, 2023 0.2850 0.2850 0.2750 0.2750 31,500 -0.01(-5.17%)
Oct 24, 2023 0.2800 0.2900 0.2800 0.2900 53,500 +0.01(+5.45%)
Oct 23, 2023 0.2850 0.2850 0.2750 0.2750 15,800 -0.01(-3.51%)
Oct 20, 2023 0.2900 0.2900 0.2850 0.2850 47,228 -0.01(-1.72%)
Oct 19, 2023 0.2800 0.2900 0.2750 0.2900 51,500 +0.01(+1.75%)
Oct 18, 2023 0.2800 0.2900 0.2750 0.2850 33,503 +0.00(+1.79%)
Oct 17, 2023 0.2700 0.2800 0.2700 0.2800 10,003 +0.02(+5.66%)
Oct 16, 2023 0.2650 0.2650 0.2650 0.2650 1,500 -0.01(-1.85%)
Oct 13, 2023 0.2600 0.2700 0.2600 0.2700 26,100 +0.01(+3.85%)
Oct 12, 2023 0.2700 0.2700 0.2550 0.2600 58,305 -0.01(-3.70%)
Oct 11, 2023 0.2800 0.2850 0.2700 0.2700 35,235 -0.01(-5.26%)
Oct 10, 2023 0.2900 0.2900 0.2750 0.2850 33,850 +0.00(+0.00%)
Oct 06, 2023 0.2850 0 +0.00(+0.00%)
Oct 05, 2023 0.2950 0.2950 0.2850 0.2850 17,068 -0.01(-3.39%)
Oct 04, 2023 0.3000 0.3200 0.2900 0.2950 64,017 +0.00(+0.00%)
Oct 03, 2023 0.3100 0.3200 0.2850 0.2950 88,169 -0.02(-6.35%)
Oct 02, 2023 0.3350 0.3350 0.2800 0.3150 100,200 -0.03(-8.70%)
Sep 29, 2023 0.3100 0.3700 0.3100 0.3450 128,400 +0.03(+11.29%)
Sep 28, 2023 0.2700 0.3100 0.2600 0.3100 169,975 +0.03(+12.73%)
Sep 27, 2023 0.2600 0.2850 0.2600 0.2750 191,950 +0.01(+1.85%)
Sep 26, 2023 0.2500 0.2700 0.2500 0.2700 45,011 +0.01(+1.89%)
Sep 25, 2023 0.2500 0.2650 0.2650 0.2650 57,074 -0.01(-1.85%)
Sep 22, 2023 0.2650 0.2700 0.2650 0.2700 4,000 +0.01(+3.85%)
Sep 21, 2023 0.2550 0.2700 0.2550 0.2600 30,500 -0.01(-3.70%)
Sep 20, 2023 0.2550 0.2700 0.2550 0.2700 37,700 +0.01(+3.85%)
Sep 19, 2023 0.2700 0.2700 0.2550 0.2600 28,500 -0.01(-1.89%)
Sep 18, 2023 0.2700 0.2800 0.2650 0.2650 58,500 -0.01(-3.64%)
Sep 15, 2023 0.2800 0.2900 0.2700 0.2750 82,000 -0.01(-3.51%)
Sep 14, 2023 0.2550 0.3000 0.2550 0.2850 130,488 +0.02(+9.62%)
Sep 13, 2023 0.2550 0.2650 0.2550 0.2600 43,580 +0.00(+0.00%)
Sep 12, 2023 0.2700 0.2700 0.2550 0.2600 182,181 -0.02(-5.45%)
Sep 11, 2023 0.2500 0.2750 0.2500 0.2750 215,080 +0.03(+10.00%)
Sep 08, 2023 0.2550 0.2700 0.2500 0.2500 104,741 +0.00(+0.00%)
Sep 07, 2023 0.2500 0.2600 0.2400 0.2500 91,500 +0.00(+0.00%)
Sep 06, 2023 0.2500 0.2700 0.2450 0.2500 302,200 +0.00(+0.00%)
Sep 05, 2023 0.2450 0.2500 0.2400 0.2500 198,000 +0.01(+2.04%)
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.