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

Vext Science Inc (CSE: VEXT )

0.2900 -0.0100 (-3.33%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 23, 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 (%)
Feb 28, 2022 0.6500 0.6700 0.6400 0.6600 9,881 -0.01(-1.49%)
Feb 25, 2022 0.6900 0.6900 0.6700 0.6700 2,000 -0.03(-4.29%)
Feb 24, 2022 0.6500 0.7000 0.6300 0.7000 35,500 +0.02(+2.94%)
Feb 23, 2022 0.6900 0.7000 0.6500 0.6800 30,476 +0.00(+0.00%)
Feb 22, 2022 0.7100 0.7100 0.7000 0.6800 63,852 -0.02(-2.86%)
Feb 18, 2022 0.7000 0 -0.02(-2.78%)
Feb 17, 2022 0.7200 0.7400 0.7100 0.7200 12,150 -0.02(-2.70%)
Feb 16, 2022 0.7400 0.7400 0.7100 0.7400 46,974 +0.00(+0.00%)
Feb 15, 2022 0.7100 0.7500 0.7100 0.7400 67,201 +0.02(+2.78%)
Feb 14, 2022 0.7000 0.7200 0.7000 0.7200 4,800 +0.02(+2.86%)
Feb 11, 2022 0.6900 0.7400 0.6800 0.7000 119,395 +0.02(+2.94%)
Feb 10, 2022 0.6700 0.7000 0.6700 0.6800 42,490 +0.01(+1.49%)
Feb 09, 2022 0.6200 0.6900 0.6200 0.6700 222,537 +0.05(+8.06%)
Feb 08, 2022 0.6200 0.6300 0.6200 0.6200 68,105 -0.01(-1.59%)
Feb 07, 2022 0.6100 0.6400 0.6100 0.6300 33,001 +0.02(+3.28%)
Feb 04, 2022 0.5800 0.6300 0.5500 0.6100 328,726 +0.04(+7.02%)
Feb 03, 2022 0.5700 0.5700 0.5700 0.5700 5,600 +0.01(+1.79%)
Feb 02, 2022 0.5700 0.5700 0.5500 0.5600 9,129 -0.03(-5.08%)
Feb 01, 2022 0.5700 0.5900 0.5500 0.5900 67,809 +0.01(+1.72%)
Jan 31, 2022 0.5200 0.5900 0.5200 0.5800 74,020 +0.09(+18.37%)
Jan 28, 2022 0.5100 0.5100 0.4800 0.4900 74,550 -0.02(-3.92%)
Jan 27, 2022 0.5400 0.5500 0.4800 0.5100 115,985 -0.03(-5.56%)
Jan 26, 2022 0.5300 0.5600 0.5200 0.5400 83,980 +0.00(+0.00%)
Jan 25, 2022 0.5400 0.5400 0.5200 0.5400 89,864 -0.01(-1.82%)
Jan 24, 2022 0.5400 0.5600 0.5400 0.5500 30,442 +0.00(+0.00%)
Jan 21, 2022 0.5500 0.5700 0.5400 0.5500 57,065 -0.02(-3.51%)
Jan 20, 2022 0.6000 0.6000 0.5700 0.5700 6,520 -0.04(-6.56%)
Jan 19, 2022 0.5800 0.6200 0.5800 0.6100 207,450 +0.03(+5.17%)
Jan 18, 2022 0.5500 0.5800 0.5500 0.5800 26,020 +0.04(+7.41%)
Jan 17, 2022 0.5600 0.5600 0.5200 0.5400 29,870 -0.02(-3.57%)
Jan 14, 2022 0.5600 0.5600 0.5600 0.5600 2,500 +0.00(+0.00%)
Jan 13, 2022 0.5800 0.5800 0.5500 0.5600 21,512 -0.02(-3.45%)
Jan 12, 2022 0.5800 0.5800 0.5600 0.5800 31,009 +0.00(+0.00%)
Jan 11, 2022 0.5900 0.6000 0.5800 0.5800 48,210 -0.02(-3.33%)
Jan 10, 2022 0.6100 0.6200 0.5900 0.6000 15,638 -0.01(-1.64%)
Jan 07, 2022 0.6300 0.6300 0.6000 0.6100 29,000 -0.02(-3.17%)
Jan 06, 2022 0.6100 0.6400 0.6100 0.6300 19,065 +0.00(+0.00%)
Jan 05, 2022 0.6300 0.6300 0.6100 0.6300 20,100 +0.02(+3.28%)
Jan 04, 2022 0.6600 0.6600 0.6100 0.6100 44,462 -0.03(-4.69%)
Dec 31, 2021 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Dec 30, 2021 0.6400 0.6500 0.6300 0.6400 82,682 -0.01(-1.54%)
Dec 29, 2021 0.6600 0.6600 0.6400 0.6500 42,384 -0.01(-1.52%)
Dec 24, 2021 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Dec 23, 2021 0.6300 0.6600 0.6300 0.6400 89,970 +0.01(+1.59%)
Dec 22, 2021 0.6400 0.6400 0.6300 0.6300 1,500 +0.02(+3.28%)
Dec 21, 2021 0.6200 0.6300 0.5800 0.6100 84,600 +0.03(+5.17%)
Dec 20, 2021 0.6100 0.6100 0.5800 0.5800 11,500 -0.05(-7.94%)
Dec 17, 2021 0.6100 0.6300 0.6100 0.6300 17,300 +0.04(+6.78%)
Dec 16, 2021 0.6000 0.6000 0.5900 0.5900 12,196 -0.01(-1.67%)
Dec 15, 2021 0.6300 0.6300 0.5800 0.6000 44,100 -0.02(-3.23%)
Dec 14, 2021 0.6000 0.6200 0.6000 0.6200 71,020 +0.02(+3.33%)
Dec 13, 2021 0.6200 0.6200 0.5900 0.6000 54,813 -0.04(-6.25%)
Dec 10, 2021 0.6500 0.6500 0.6100 0.6400 55,750 -0.02(-3.03%)
Dec 09, 2021 0.6700 0.6700 0.6500 0.6600 25,410 +0.00(+0.00%)
Dec 08, 2021 0.6200 0.6600 0.6100 0.6600 116,819 +0.04(+6.45%)
Dec 07, 2021 0.6000 0.6600 0.6000 0.6200 244,914 -0.02(-3.13%)
Dec 06, 2021 0.6100 0.6400 0.6100 0.6400 88,561 +0.03(+4.92%)
Dec 03, 2021 0.6400 0.6400 0.6100 0.6100 98,426 -0.04(-6.15%)
Dec 02, 2021 0.6700 0.6800 0.6000 0.6500 158,126 -0.04(-5.80%)
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.