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

Vext Science Inc (CSE: VEXT )

0.2450 -0.0550 (-18.33%)
Official Closing Price Updated: 3:59 PM 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 (%)
Jul 31, 2020 0.4900 0.4900 0.4900 0 +0.03(+6.52%)
Jul 30, 2020 0.4800 0.4800 0.4600 0.4600 12,100 -0.02(-4.17%)
Jul 29, 2020 0.4300 0.4800 0.4300 0.4800 16,720 +0.03(+7.87%)
Jul 28, 2020 0.4400 0.4500 0.4400 0.4450 26,000 -0.02(-3.26%)
Jul 27, 2020 0.4750 0.4800 0.4600 0.4600 15,550 -0.02(-4.17%)
Jul 24, 2020 0.4850 0.5000 0.4600 0.4800 18,500 -0.01(-2.04%)
Jul 23, 2020 0.5000 0.5000 0.4900 0.4900 2,020 +0.00(+0.00%)
Jul 22, 2020 0.5000 0.5000 0.4900 0.4900 3,000 +0.00(+0.00%)
Jul 21, 2020 0.5300 0.5300 0.4900 0.4900 15,000 -0.04(-7.55%)
Jul 20, 2020 0.5200 0.5300 0.5200 0.5300 2,000 +0.02(+3.92%)
Jul 17, 2020 0.5100 0.5100 0.5100 0.5100 1,997 +0.00(+0.00%)
Jul 15, 2020 0.5100 0.5100 0.5100 0.5100 0 +0.02(+3.03%)
Jul 14, 2020 0.4950 0.5000 0.4950 0.4950 11,000 +0.01(+2.06%)
Jul 10, 2020 0.4850 0.4850 0.4850 0 +0.01(+1.04%)
Jul 09, 2020 0.4850 0.4850 0.4500 0.4800 71,000 -0.02(-3.03%)
Jul 08, 2020 0.4800 0.4950 0.4800 0.4950 5,100 +0.02(+3.13%)
Jul 03, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 02, 2020 0.4650 0.4800 0.4650 0.4800 2,732 +0.01(+2.13%)
Jun 30, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 29, 2020 0.4750 0.4750 0.4700 0.4700 3,500 +0.00(+0.00%)
Jun 26, 2020 0.4950 0.4950 0.4700 0.4700 6,000 -0.03(-6.00%)
Jun 24, 2020 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 23, 2020 0.5200 0.5200 0.4900 0.5000 7,600 +0.00(+0.00%)
Jun 22, 2020 0.5000 0.5200 0.5000 0.5000 6,880 +0.00(+0.00%)
Jun 19, 2020 0.4750 0.5000 0.4700 0.5000 49,000 +0.03(+5.26%)
Jun 18, 2020 0.4750 0.4750 0.4750 0.4750 300 +0.00(+0.00%)
Jun 17, 2020 0.4550 0.4750 0.4550 0.4750 11,100 +0.02(+4.40%)
Jun 16, 2020 0.4550 0.4550 0.4550 0.4550 1,000 +0.02(+4.60%)
Jun 15, 2020 0.4350 0.4350 0.4350 280 +0.00(+0.00%)
Jun 12, 2020 0.4250 0.4450 0.4250 0.4350 18,500 +0.01(+2.35%)
Jun 11, 2020 0.4150 0.4250 0.4150 0.4250 7,390 +0.01(+1.19%)
Jun 10, 2020 0.4200 0.4200 0.4200 0.4200 500 +0.01(+2.44%)
Jun 09, 2020 0.4100 0.4100 0.4100 0.4100 700 +0.01(+2.50%)
Jun 05, 2020 0.4000 0.4000 0.4000 0 -0.02(-5.88%)
Jun 04, 2020 0.4250 0.4250 0.4250 0.4250 10,499 +0.01(+1.19%)
Jun 03, 2020 0.4250 0.4250 0.4200 0.4200 5,849 -0.01(-2.33%)
Jun 02, 2020 0.4400 0.4400 0.4200 0.4300 18,500 -0.02(-4.44%)
Jun 01, 2020 0.4500 0.4500 0.4400 0.4500 6,500 -0.01(-2.17%)
May 29, 2020 0.4500 0.4600 0.4500 0.4600 16,000 +0.01(+2.22%)
May 28, 2020 0.4250 0.4500 0.4250 0.4500 14,000 +0.03(+7.14%)
May 27, 2020 0.4400 0.4400 0.4000 0.4200 26,500 -0.03(-5.62%)
May 26, 2020 0.4850 0.4950 0.4300 0.4450 67,210 -0.03(-6.32%)
May 22, 2020 0.4750 0.4750 0.4750 0 -0.01(-1.04%)
May 21, 2020 0.4850 0.4850 0.4500 0.4800 16,500 -0.01(-1.03%)
May 20, 2020 0.4800 0.4850 0.4800 0.4850 6,384 +0.01(+1.04%)
May 19, 2020 0.5000 0.5000 0.4550 0.4800 28,505 -0.02(-4.00%)
May 15, 2020 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
May 14, 2020 0.4700 0.4700 0.4700 0.4700 2,000 -0.02(-3.09%)
May 13, 2020 0.4850 0.4850 0.4850 0.4850 4,000 -0.01(-2.02%)
May 12, 2020 0.4700 0.4950 0.4700 0.4950 29,660 +0.03(+7.61%)
May 11, 2020 0.4600 0.4600 0.4600 0.4600 1,967 +0.01(+2.22%)
May 08, 2020 0.4500 0.4500 0.4500 0.4500 2,000 +0.02(+4.65%)
May 07, 2020 0.5000 0.5000 0.4150 0.4300 16,101 -0.12(-21.82%)
May 06, 2020 0.5500 0.5500 0.5500 0.5500 100 +0.00(+0.00%)
May 05, 2020 0.5200 0.5500 0.4900 0.5500 22,600 +0.00(+0.00%)
May 04, 2020 0.5600 0.5700 0.5500 0.5500 21,800 -0.02(-3.51%)
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.