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

Vext Science Inc (CSE: VEXT )

0.3050 +0.0250 (+8.93%)
Official Closing Price Updated: 3:58 PM EDT, May 10, 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 (%)
Mar 28, 2024 0.2800 0 +0.00(+0.00%)
Mar 27, 2024 0.2650 0.2800 0.2500 0.2800 52,821 +0.02(+5.66%)
Mar 26, 2024 0.2700 0.2700 0.2650 0.2650 21,503 -0.01(-1.85%)
Mar 25, 2024 0.2800 0.2800 0.2700 0.2700 28,000 -0.01(-1.82%)
Mar 22, 2024 0.2900 0.2900 0.2700 0.2750 12,903 -0.01(-3.51%)
Mar 21, 2024 0.2850 0.2850 0.2850 0.2850 500 +0.00(+0.00%)
Mar 20, 2024 0.2700 0.2850 0.2650 0.2850 39,013 +0.01(+5.56%)
Mar 19, 2024 0.2750 0.2750 0.2600 0.2700 36,313 -0.01(-3.57%)
Mar 18, 2024 0.2750 0.2800 0.2650 0.2800 65,518 +0.00(+0.00%)
Mar 15, 2024 0.2300 0.2800 0.2300 0.2800 156,304 +0.05(+21.74%)
Mar 14, 2024 0.2300 0.2300 0.2300 0.2300 8,725 +0.00(+0.00%)
Mar 13, 2024 0.2250 0.2300 0.2250 0.2300 55,449 +0.01(+4.55%)
Mar 12, 2024 0.2250 0.2250 0.2200 0.2200 33,000 -0.01(-4.35%)
Mar 11, 2024 0.2350 0.2350 0.2150 0.2300 144,604 -0.00(-2.13%)
Mar 08, 2024 0.2600 0.2600 0.2350 0.2350 403,343 -0.03(-9.62%)
Mar 07, 2024 0.2600 0.2650 0.2600 0.2600 53,929 +0.00(+0.00%)
Mar 06, 2024 0.2750 0.2750 0.2600 0.2600 41,268 -0.02(-5.45%)
Mar 05, 2024 0.2850 0.2900 0.2750 0.2750 145,600 -0.01(-5.17%)
Mar 04, 2024 0.2900 0.2900 0.2900 0.2900 18,003 -0.01(-1.69%)
Mar 01, 2024 0.2950 0.2950 0.2950 0.2950 81,531 +0.00(+0.00%)
Feb 29, 2024 0.2900 0.2950 0.2850 0.2950 47,019 +0.01(+1.72%)
Feb 28, 2024 0.2950 0.2950 0.2850 0.2900 67,500 -0.01(-1.69%)
Feb 27, 2024 0.3000 0.3000 0.2900 0.2950 172,076 -0.02(-4.84%)
Feb 26, 2024 0.3150 0.3150 0.3100 0.3100 9,288 -0.01(-1.59%)
Feb 23, 2024 0.3150 0.3150 0.3150 0.3150 21,500 +0.00(+0.00%)
Feb 22, 2024 0.3150 0.3150 0.3150 0.3150 28,825 -0.01(-1.56%)
Feb 21, 2024 0.3400 0.3450 0.3150 0.3200 162,700 -0.03(-8.57%)
Feb 20, 2024 0.3650 0.3650 0.3500 0.3500 9,500 -0.02(-5.41%)
Feb 16, 2024 0.3700 0 +0.00(+0.00%)
Feb 15, 2024 0.3600 0.3700 0.3500 0.3700 35,320 +0.03(+7.25%)
Feb 14, 2024 0.3450 0.3500 0.3300 0.3450 31,000 +0.00(+0.00%)
Feb 13, 2024 0.3500 0.3500 0.3450 0.3450 42,050 -0.01(-2.82%)
Feb 12, 2024 0.3750 0.3750 0.3550 0.3550 83,257 -0.03(-6.58%)
Feb 09, 2024 0.3950 0.3950 0.3800 0.3800 111,200 -0.03(-6.17%)
Feb 08, 2024 0.4100 0.4100 0.3900 0.4050 39,202 -0.00(-1.22%)
Feb 07, 2024 0.4200 0.4200 0.4100 0.4100 11,000 -0.01(-2.38%)
Feb 06, 2024 0.4000 0.4200 0.3850 0.4200 37,736 +0.01(+2.44%)
Feb 05, 2024 0.3600 0.4150 0.3600 0.4100 92,500 +0.04(+10.81%)
Feb 02, 2024 0.3700 0.3700 0.3650 0.3700 34,910 -0.01(-1.33%)
Feb 01, 2024 0.3700 0.3800 0.3650 0.3750 37,500 +0.01(+2.74%)
Jan 31, 2024 0.3600 0.3700 0.3600 0.3650 106,500 +0.00(+0.00%)
Jan 30, 2024 0.3450 0.3700 0.3450 0.3650 98,500 +0.01(+2.82%)
Jan 29, 2024 0.3550 0.3550 0.3450 0.3550 14,300 +0.00(+0.00%)
Jan 26, 2024 0.3650 0.3650 0.3550 0.3550 5,500 -0.01(-2.74%)
Jan 25, 2024 0.3350 0.3650 0.3350 0.3650 42,000 +0.03(+8.96%)
Jan 24, 2024 0.3100 0.3400 0.3100 0.3350 36,500 +0.03(+8.06%)
Jan 23, 2024 0.3250 0.3250 0.3050 0.3100 16,500 -0.02(-4.62%)
Jan 22, 2024 0.3100 0.3300 0.3100 0.3250 23,000 +0.02(+4.84%)
Jan 19, 2024 0.3250 0.3250 0.2900 0.3100 80,000 -0.01(-3.13%)
Jan 18, 2024 0.3250 0.3250 0.3200 0.3200 37,000 +0.00(+0.00%)
Jan 17, 2024 0.3300 0.3350 0.3200 0.3200 73,100 -0.01(-3.03%)
Jan 16, 2024 0.3200 0.3500 0.3150 0.3300 30,000 +0.01(+1.54%)
Jan 15, 2024 0.3200 0.3300 0.3200 0.3250 16,200 +0.02(+4.84%)
Jan 12, 2024 0.2950 0.3100 0.2900 0.3100 79,203 +0.02(+6.90%)
Jan 10, 2024 0.2900 0.2900 500 -0.01(-1.69%)
Jan 09, 2024 0.2900 0.3050 0.2900 0.2950 65,500 -0.01(-1.67%)
Jan 08, 2024 0.2950 0.3050 0.2900 0.3000 15,850 +0.01(+1.69%)
Jan 05, 2024 0.2900 0.2950 0.2900 0.2950 59,402 +0.01(+1.72%)
Jan 04, 2024 0.2950 0.3000 0.2850 0.2900 12,600 -0.01(-1.69%)
Jan 03, 2024 0.2850 0.2950 0.2850 0.2950 64,500 +0.01(+5.36%)
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.