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 30, 2021 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jul 29, 2021 0.7400 0.7400 0.7300 0.7300 15,600 -0.01(-1.35%)
Jul 28, 2021 0.7200 0.7400 0.7100 0.7400 32,400 +0.01(+1.37%)
Jul 27, 2021 0.7600 0.7600 0.7000 0.7300 448,245 -0.02(-2.67%)
Jul 26, 2021 0.7500 0.7500 0.7400 0.7500 29,650 +0.00(+0.00%)
Jul 23, 2021 0.7600 0.7600 0.7300 0.7500 281,250 -0.01(-1.32%)
Jul 22, 2021 0.7800 0.7800 0.7400 0.7600 291,016 -0.02(-2.56%)
Jul 21, 2021 0.7800 0.7900 0.7800 0.7800 11,350 -0.01(-1.27%)
Jul 20, 2021 0.7400 0.7900 0.7400 0.7900 32,400 +0.06(+8.22%)
Jul 19, 2021 0.7800 0.7800 0.7300 0.7300 55,927 -0.06(-7.59%)
Jul 16, 2021 0.8300 0.8300 0.7800 0.7900 73,000 -0.05(-5.95%)
Jul 15, 2021 0.8800 0.8800 0.8300 0.8400 44,642 -0.02(-2.33%)
Jul 14, 2021 0.8500 0.9200 0.8500 0.8600 533,950 +0.02(+2.38%)
Jul 13, 2021 0.8600 0.8600 0.8400 0.8400 49,770 -0.01(-1.18%)
Jul 12, 2021 0.8100 0.8600 0.8100 0.8500 195,335 +0.07(+8.97%)
Jul 09, 2021 0.7800 0.8000 0.7800 0.7800 7,900 +0.00(+0.00%)
Jul 08, 2021 0.7500 0.7800 0.7400 0.7800 362,355 +0.02(+2.63%)
Jul 07, 2021 0.7600 0.7700 0.7500 0.7600 47,700 -0.01(-1.30%)
Jul 06, 2021 0.7900 0.7900 0.7300 0.7700 123,350 -0.01(-1.28%)
Jul 05, 2021 0.7800 0.7800 0.7800 0.7800 10,500 -0.01(-1.27%)
Jul 02, 2021 0.7600 0.8000 0.7500 0.7900 94,000 +0.04(+5.33%)
Jun 30, 2021 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Jun 29, 2021 0.7800 0.8000 0.7800 0.7800 180,650 -0.01(-1.27%)
Jun 28, 2021 0.8300 0.8300 0.7800 0.7900 90,700 -0.02(-2.47%)
Jun 25, 2021 0.8100 0.8100 0.7700 0.8100 190,844 +0.00(+0.00%)
Jun 24, 2021 0.8000 0.8200 0.7900 0.8100 74,700 +0.01(+1.25%)
Jun 23, 2021 0.7700 0.8000 0.7700 0.8000 115,845 +0.02(+2.56%)
Jun 22, 2021 0.8100 0.8100 0.7800 0.7800 179,155 -0.03(-3.70%)
Jun 21, 2021 0.8100 0.8300 0.8000 0.8100 76,600 +0.01(+1.25%)
Jun 18, 2021 0.8300 0.8300 0.8000 0.8000 56,500 -0.03(-3.61%)
Jun 17, 2021 0.8300 0.8500 0.8200 0.8300 158,140 -0.02(-2.35%)
Jun 16, 2021 0.8400 0.8500 0.8300 0.8500 52,500 +0.02(+2.41%)
Jun 15, 2021 0.8200 0.8500 0.8200 0.8300 160,576 +0.00(+0.00%)
Jun 14, 2021 0.8300 0.8300 0.8200 0.8300 138,721 +0.00(+0.00%)
Jun 11, 2021 0.8500 0.8500 0.8300 0.8300 75,167 -0.02(-2.35%)
Jun 10, 2021 0.8700 0.8700 0.8400 0.8500 166,430 -0.01(-1.16%)
Jun 09, 2021 0.8900 0.8900 0.8600 0.8600 89,220 -0.02(-2.27%)
Jun 08, 2021 0.9100 0.9200 0.8800 0.8800 164,909 -0.03(-3.30%)
Jun 07, 2021 0.9100 0.9200 0.9100 0.9100 297,350 +0.00(+0.00%)
Jun 04, 2021 0.9100 0.9300 0.9100 0.9100 167,724 +0.00(+0.00%)
Jun 03, 2021 92.00 0.9200 0.9100 0.9100 4,975,000 -0.02(-2.15%)
Jun 02, 2021 0.9000 0.9400 0.9000 0.9300 172,700 +0.02(+2.20%)
Jun 01, 2021 0.9000 0.9100 0.9000 0.9100 398,076 +0.02(+2.25%)
May 31, 2021 0.9000 0.9000 0.8900 0.8900 71,790 +0.00(+0.00%)
May 28, 2021 0.9100 0.9100 0.8800 0.8900 41,100 -0.03(-3.26%)
May 27, 2021 0.9000 0.9200 0.8600 0.9200 75,637 +0.02(+2.22%)
May 26, 2021 0.9500 0.9600 0.8900 0.9000 103,421 -0.04(-4.26%)
May 25, 2021 0.9200 0.9400 0.9000 0.9400 162,198 +0.04(+4.44%)
May 21, 2021 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
May 20, 2021 0.8500 0.9300 0.8500 0.9300 328,300 +0.08(+9.41%)
May 19, 2021 0.8200 0.8500 0.8200 0.8500 40,330 +0.02(+2.41%)
May 18, 2021 0.8300 0.8300 0.8100 0.8300 66,613 -0.01(-1.19%)
May 17, 2021 0.8600 0.8600 0.8300 0.8400 47,112 -0.01(-1.18%)
May 14, 2021 0.8600 0.8700 0.8400 0.8500 105,245 -0.03(-3.41%)
May 13, 2021 0.8900 0.8900 0.8400 0.8800 103,200 -0.01(-1.12%)
May 12, 2021 1.000 1.000 0.8900 0.8900 122,002 -0.13(-12.75%)
May 11, 2021 0.9300 1.020 0.8500 1.020 236,173 +0.09(+9.68%)
May 10, 2021 0.9800 1.000 0.9300 0.9300 138,076 -0.04(-4.12%)
May 07, 2021 0.9500 0.9800 0.9200 0.9700 170,900 +0.02(+2.11%)
May 06, 2021 0.9800 0.9800 0.9400 0.9500 46,870 -0.04(-4.04%)
May 05, 2021 0.9700 1.040 0.9600 0.9900 117,586 +0.03(+3.13%)
May 04, 2021 1.010 1.020 0.9500 0.9600 52,205 -0.07(-6.80%)
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.