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

Vext Science Inc (CSE: VEXT )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 12:34 PM EDT, May 22, 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, 2023 0.2850 0.2900 0.2800 0.2900 23,000 +0.01(+3.57%)
Feb 27, 2023 0.2900 0.2900 0.2600 0.2800 145,500 -0.01(-5.08%)
Feb 24, 2023 0.2800 0.3050 0.2750 0.2950 179,900 +0.01(+5.36%)
Feb 23, 2023 0.2650 0.2850 0.2650 0.2800 38,035 +0.01(+3.70%)
Feb 22, 2023 0.2850 0.2950 0.2550 0.2700 287,300 -0.02(-6.90%)
Feb 21, 2023 0.2950 0.2950 0.2850 0.2900 34,398 +0.02(+7.41%)
Feb 17, 2023 0.2700 0 -0.01(-3.57%)
Feb 16, 2023 0.2800 0.2800 0.2800 0.2800 1,880 +0.01(+3.70%)
Feb 15, 2023 0.2750 0.2750 0.2700 0.2700 24,100 -0.01(-1.82%)
Feb 14, 2023 0.2800 0.2850 0.2750 0.2750 6,000 -0.01(-3.51%)
Feb 13, 2023 0.2800 0.2950 0.2800 0.2850 10,405 +0.00(+1.79%)
Feb 10, 2023 0.2800 0.2850 0.2800 0.2800 27,500 +0.00(+0.00%)
Feb 09, 2023 0.2750 0.2800 0.2750 0.2800 2,500 +0.01(+1.82%)
Feb 08, 2023 0.2800 0.2800 0.2750 0.2750 4,990 +0.00(+0.00%)
Feb 07, 2023 0.2700 0.2750 0.2650 0.2750 17,300 +0.01(+1.85%)
Feb 06, 2023 0.2850 0.2850 0.2650 0.2700 60,220 -0.02(-8.47%)
Feb 03, 2023 0.2700 0.3100 0.2700 0.2950 79,500 +0.03(+13.46%)
Feb 02, 2023 0.2800 0.2800 0.2600 0.2600 19,875 -0.02(-5.45%)
Feb 01, 2023 0.2500 0.2750 0.2500 0.2750 133,000 +0.03(+10.00%)
Jan 31, 2023 0.2400 0.2500 0.2400 0.2500 54,600 +0.01(+4.17%)
Jan 30, 2023 0.2350 0.2500 0.2350 0.2400 89,196 +0.00(+0.00%)
Jan 27, 2023 0.2400 0.2450 0.2400 0.2400 4,500 +0.01(+2.13%)
Jan 26, 2023 0.2450 0.2500 0.2350 0.2350 141,862 -0.01(-2.08%)
Jan 25, 2023 0.2400 0.2400 0.2350 0.2400 103,500 +0.00(+0.00%)
Jan 24, 2023 0.2400 0.2400 0.2400 0.2400 1,600 -0.01(-2.04%)
Jan 23, 2023 0.2450 0.2450 0.2350 0.2450 45,800 +0.00(+0.00%)
Jan 20, 2023 0.2400 0.2500 0.2400 0.2450 64,700 -0.01(-2.00%)
Jan 19, 2023 0.2500 0.2500 0.2350 0.2500 36,071 +0.01(+2.04%)
Jan 18, 2023 0.2400 0.2450 0.2350 0.2450 38,400 -0.01(-2.00%)
Jan 17, 2023 0.2500 0.2500 0.2500 0.2500 18,558 +0.01(+4.17%)
Jan 16, 2023 0.2700 0.2700 0.2350 0.2400 110,216 -0.04(-14.29%)
Jan 13, 2023 0.2800 0.2800 0.2800 0.2800 5,000 +0.01(+3.70%)
Jan 12, 2023 0.2800 0.2800 0.2700 0.2700 21,551 -0.01(-3.57%)
Jan 11, 2023 0.2700 0.2800 0.2700 0.2800 8,255 +0.00(+0.00%)
Jan 10, 2023 0.2900 0.2900 0.2750 0.2800 21,904 -0.01(-5.08%)
Jan 09, 2023 0.2950 0.3200 0.2800 0.2950 62,915 +0.02(+7.27%)
Jan 06, 2023 0.2800 0.2800 0.2750 0.2750 6,500 -0.01(-3.51%)
Jan 05, 2023 0.2850 0.2900 0.2850 0.2850 6,500 -0.01(-1.72%)
Jan 04, 2023 0.2650 0.2950 0.2650 0.2900 262,501 +0.03(+11.54%)
Jan 03, 2023 0.2500 0.2900 0.2500 0.2600 241,218 +0.02(+8.33%)
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%)
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.