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 (%)
Dec 30, 2022 0.2400 0 +0.01(+4.35%)
Dec 29, 2022 0.2350 0.2450 0.2300 0.2300 34,000 +0.02(+9.52%)
Dec 28, 2022 0.2200 0.2450 0.2100 0.2100 213,052 +0.00(+0.00%)
Dec 23, 2022 0.2100 0 +0.00(+0.00%)
Dec 22, 2022 0.2100 0.2200 0.2100 0.2100 19,000 -0.02(-6.67%)
Dec 21, 2022 0.2150 0.2250 0.2100 0.2250 46,200 +0.02(+7.14%)
Dec 20, 2022 0.2100 0.2150 0.2000 0.2100 27,027 +0.01(+2.44%)
Dec 19, 2022 0.2100 0.2300 0.2050 0.2050 148,126 -0.01(-2.38%)
Dec 16, 2022 0.2100 0.2300 0.2100 0.2100 218,050 +0.02(+10.53%)
Dec 15, 2022 0.2100 0.2100 0.1900 0.1900 46,526 -0.02(-9.52%)
Dec 14, 2022 0.2150 0.2150 0.2100 0.2100 18,604 -0.01(-4.55%)
Dec 13, 2022 0.2150 0.2250 0.2150 0.2200 22,000 +0.01(+2.33%)
Dec 12, 2022 0.2250 0.2300 0.2100 0.2150 102,500 -0.02(-6.52%)
Dec 09, 2022 0.2400 0.2400 0.2300 0.2300 6,614 -0.01(-4.17%)
Dec 08, 2022 0.2400 0.2450 0.2300 0.2400 42,855 +0.01(+2.13%)
Dec 07, 2022 0.2450 0.2500 0.2300 0.2350 73,500 -0.02(-6.00%)
Dec 06, 2022 0.2700 0.2700 0.2500 0.2500 59,000 -0.02(-7.41%)
Dec 05, 2022 0.2650 0.2800 0.2650 0.2700 144,100 +0.01(+3.85%)
Dec 02, 2022 0.2550 0.2600 0.2500 0.2600 25,500 +0.01(+4.00%)
Dec 01, 2022 0.2450 0.2500 0.2350 0.2500 52,440 +0.00(+0.00%)
Nov 30, 2022 0.2400 0.2500 0.2400 0.2500 38,000 +0.01(+4.17%)
Nov 29, 2022 0.2400 0.2450 0.2400 0.2400 21,000 +0.00(+0.00%)
Nov 28, 2022 0.2400 0.2400 0.2400 0.2400 1,500 +0.01(+2.13%)
Nov 25, 2022 0.2400 0.2400 0.2350 0.2350 19,504 -0.01(-2.08%)
Nov 23, 2022 0.2400 0.2400 0 +0.01(+6.67%)
Nov 22, 2022 0.2300 0.2350 0.2150 0.2250 26,000 -0.01(-2.17%)
Nov 21, 2022 0.2300 0.2300 0.2300 0.2300 5,010 -0.00(-2.13%)
Nov 18, 2022 0.2350 0.2350 0.2300 0.2350 5,500 +0.00(+0.00%)
Nov 17, 2022 0.2500 0.2500 0.2350 0.2350 99,000 -0.02(-7.84%)
Nov 16, 2022 0.2500 0.2550 0.2400 0.2550 61,800 +0.01(+4.08%)
Nov 15, 2022 0.2500 0.2500 0.1850 0.2450 667,100 -0.01(-2.00%)
Nov 14, 2022 0.2500 0.2500 0.2450 0.2500 159,385 -0.01(-1.96%)
Nov 11, 2022 0.2650 0.2650 0.2450 0.2550 109,000 +0.01(+2.00%)
Nov 10, 2022 0.2650 0.2750 0.2500 0.2500 137,836 -0.02(-5.66%)
Nov 09, 2022 0.2950 0.2950 0.2500 0.2650 806,701 -0.04(-14.52%)
Nov 08, 2022 0.2800 0.3400 0.2800 0.3100 172,505 +0.03(+10.71%)
Nov 07, 2022 0.2700 0.2800 0.2700 0.2800 50,000 -0.00(-1.75%)
Nov 04, 2022 0.2750 0.2850 0.2700 0.2850 706,502 +0.01(+3.64%)
Nov 03, 2022 0.2800 0.2850 0.2750 0.2750 9,500 -0.01(-1.79%)
Nov 02, 2022 0.2800 0.2800 0.2800 0.2800 1,000 -0.00(-1.75%)
Nov 01, 2022 0.2850 0.2850 0.2800 0.2850 40,368 +0.00(+0.00%)
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%)
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.