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

Vext Science Inc (CSE: VEXT )

0.2600 -0.0400 (-13.33%)
Streaming Delayed Price Updated: 2:13 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 (%)
Sep 30, 2020 0.4300 0.4300 0.4200 0.4200 2,500 -0.01(-2.33%)
Sep 29, 2020 0.4100 0.4300 0.4100 0.4300 4,000 +0.03(+7.50%)
Sep 28, 2020 0.4200 0.4250 0.4000 0.4000 11,000 -0.03(-6.98%)
Sep 25, 2020 0.4300 0.4300 0.4300 0.4300 1,775 -0.02(-4.44%)
Sep 24, 2020 0.4150 0.4500 0.4150 0.4500 82,000 +0.02(+4.65%)
Sep 23, 2020 0.4100 0.4300 0.4100 0.4300 14,000 +0.03(+7.50%)
Sep 22, 2020 0.4300 0.4300 0.3900 0.4000 45,500 -0.03(-6.98%)
Sep 21, 2020 0.5000 0.5100 0.4200 0.4300 79,900 -0.07(-14.00%)
Sep 18, 2020 0.5000 0.5000 0.5000 0.5000 500 +0.01(+1.01%)
Sep 16, 2020 0.4950 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Sep 15, 2020 0.4900 0.5000 0.4900 0.5000 3,361 +0.01(+2.04%)
Sep 14, 2020 0.4950 0.4950 0.4900 0.4900 1,000 -0.01(-1.01%)
Sep 11, 2020 0.4950 0.4950 0.4950 0.4950 120 +0.00(+0.00%)
Sep 10, 2020 0.4950 0.4950 0.4950 0.4950 2,000 +0.01(+2.06%)
Sep 09, 2020 0.4900 0.4900 0.4850 0.4850 1,700 -0.01(-1.02%)
Sep 08, 2020 0.4900 0.4900 0.4900 0.4900 3,281 +0.00(+0.00%)
Sep 04, 2020 0.4900 0.4900 0.4900 0 +0.02(+3.16%)
Sep 03, 2020 0.4650 0.4750 0.4600 0.4750 8,000 +0.00(+0.00%)
Sep 02, 2020 0.5200 0.5200 0.4700 0.4750 58,301 -0.06(-10.38%)
Sep 01, 2020 0.4850 0.5400 0.4850 0.5300 36,000 +0.05(+9.28%)
Aug 31, 2020 0.4850 0.4850 0.4850 0.4850 1,225 +0.01(+2.11%)
Aug 28, 2020 0.4800 0.4800 0.4750 0.4750 6,500 +0.01(+1.06%)
Aug 27, 2020 0.4700 0.4700 0.4700 0.4700 2,000 +0.00(+0.00%)
Aug 26, 2020 0.4700 0.4700 0.4700 0.4700 500 -0.02(-3.09%)
Aug 25, 2020 0.4850 0.4850 0.4850 0.4850 1,000 +0.02(+3.19%)
Aug 24, 2020 0.4850 0.4850 0.4700 0.4700 2,739 -0.01(-2.08%)
Aug 21, 2020 0.4950 0.4950 0.4800 0.4800 8,051 -0.02(-3.03%)
Aug 20, 2020 0.4900 0.5000 0.4900 0.4950 6,000 +0.01(+1.02%)
Aug 19, 2020 0.4900 0.5000 0.4800 0.4900 8,000 -0.01(-2.00%)
Aug 18, 2020 0.5000 0.5000 0.5000 0.5000 1,000 +0.01(+1.01%)
Aug 17, 2020 0.4800 0.4950 0.4800 0.4950 12,000 +0.03(+5.32%)
Aug 14, 2020 0.4800 0.4800 0.4600 0.4700 7,500 -0.02(-3.09%)
Aug 13, 2020 0.5000 0.5100 0.4850 0.4850 18,423 +0.00(+0.00%)
Aug 12, 2020 0.4900 0.4900 0.4850 0.4850 5,500 -0.01(-1.02%)
Aug 11, 2020 0.4900 0.4900 0.4900 0.4900 1,000 +0.00(+0.00%)
Aug 10, 2020 0.4800 0.4900 0.4750 0.4900 5,800 +0.00(+0.00%)
Aug 07, 2020 0.4850 0.4900 0.4700 0.4900 7,500 +0.01(+2.08%)
Aug 06, 2020 0.4850 0.4850 0.4800 0.4800 2,700 -0.01(-2.04%)
Aug 05, 2020 0.4900 0.4900 0.4900 0.4900 1,600 +0.00(+0.00%)
Aug 04, 2020 0.4900 0.4900 0.4800 0.4900 7,498 +0.00(+0.00%)
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%)
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.