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 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
Dec 29, 2023 0.2900 0 +0.01(+3.57%)
Dec 28, 2023 0.2850 0.3050 0.2800 0.2800 79,834 -0.01(-3.45%)
Dec 27, 2023 0.2750 0.2950 0.2700 0.2900 98,300 +0.01(+5.45%)
Dec 22, 2023 0.2750 0 +0.01(+3.77%)
Dec 21, 2023 0.2600 0.2650 0.2600 0.2650 5,000 +0.01(+3.92%)
Dec 20, 2023 0.2650 0.2650 0.2550 0.2550 11,750 +0.00(+0.00%)
Dec 19, 2023 0.2550 0.2600 0.2550 0.2550 7,077 -0.01(-1.92%)
Dec 18, 2023 0.2650 0.2700 0.2550 0.2600 12,643 -0.01(-3.70%)
Dec 15, 2023 0.2750 0.2750 0.2700 0.2700 6,519 -0.01(-1.82%)
Dec 14, 2023 0.2800 0.2800 0.2700 0.2750 10,503 -0.01(-1.79%)
Dec 13, 2023 0.2700 0.2800 0.2700 0.2800 19,003 +0.01(+3.70%)
Dec 12, 2023 0.2700 0.2750 0.2650 0.2700 23,810 +0.00(+0.00%)
Dec 11, 2023 0.2700 0.2750 0.2700 0.2700 34,972 -0.01(-1.82%)
Dec 08, 2023 0.2800 0.2800 0.2700 0.2750 7,000 -0.01(-1.79%)
Dec 06, 2023 0.2800 0.2800 392 +0.01(+1.82%)
Dec 05, 2023 0.2700 0.2750 0.2550 0.2750 59,562 +0.00(+0.00%)
Dec 04, 2023 0.2650 0.2900 0.2500 0.2750 184,017 +0.01(+3.77%)
Dec 01, 2023 0.2650 0.2650 0.2600 0.2650 38,028 +0.00(+0.00%)
Nov 30, 2023 0.2750 0.2750 0.2650 0.2650 66,637 -0.02(-5.36%)
Nov 29, 2023 0.2950 0.2950 0.2750 0.2800 153,367 -0.02(-6.67%)
Nov 28, 2023 0.3050 0.3100 0.3000 0.3000 73,920 -0.02(-4.76%)
Nov 27, 2023 0.3200 0.3200 0.3150 0.3150 30,100 -0.01(-1.56%)
Nov 24, 2023 0.3200 0.3200 0.3200 0.3200 7,000 +0.00(+0.00%)
Nov 22, 2023 0.3200 0.3200 0 +0.01(+1.59%)
Nov 21, 2023 0.3200 0.3200 0.3100 0.3150 30,503 +0.00(+0.00%)
Nov 20, 2023 0.3300 0.3300 0.3150 0.3150 10,545 -0.02(-4.55%)
Nov 17, 2023 0.3200 0.3300 0.3050 0.3300 125,603 +0.01(+1.54%)
Nov 16, 2023 0.3100 0.3250 0.3050 0.3250 77,109 +0.01(+3.17%)
Nov 15, 2023 0.3200 0.3200 0.3100 0.3150 151,500 -0.01(-3.08%)
Nov 14, 2023 0.3250 0.3350 0.3200 0.3250 148,600 +0.00(+0.00%)
Nov 13, 2023 0.3300 0.3350 0.3150 0.3250 72,062 +0.01(+1.56%)
Nov 10, 2023 0.3100 0.3250 0.3100 0.3200 62,000 +0.02(+4.92%)
Nov 09, 2023 0.2950 0.3050 0.2950 0.3050 58,000 +0.01(+3.39%)
Nov 08, 2023 0.2800 0.3050 0.2800 0.2950 436,651 +0.01(+1.72%)
Nov 07, 2023 0.2950 0.3000 0.2550 0.2900 201,402 -0.01(-1.69%)
Nov 06, 2023 0.2900 0.3000 0.2900 0.2950 126,000 +0.01(+1.72%)
Nov 03, 2023 0.2900 0.3000 0.2900 0.2900 62,522 +0.00(+0.00%)
Nov 02, 2023 0.2800 0.2900 0.2800 0.2900 81,526 +0.01(+1.75%)
Nov 01, 2023 0.2900 0.2950 0.2850 0.2850 96,989 -0.01(-3.39%)
Oct 31, 2023 0.2950 0.2950 0.2800 0.2950 104,000 +0.01(+3.51%)
Oct 30, 2023 0.2800 0.2850 0.2750 0.2850 65,500 -0.01(-1.72%)
Oct 27, 2023 0.2700 0.2900 0.2700 0.2900 77,310 +0.01(+5.45%)
Oct 26, 2023 0.2800 0.2800 0.2750 0.2750 29,503 +0.00(+0.00%)
Oct 25, 2023 0.2850 0.2850 0.2750 0.2750 31,500 -0.01(-5.17%)
Oct 24, 2023 0.2800 0.2900 0.2800 0.2900 53,500 +0.01(+5.45%)
Oct 23, 2023 0.2850 0.2850 0.2750 0.2750 15,800 -0.01(-3.51%)
Oct 20, 2023 0.2900 0.2900 0.2850 0.2850 47,228 -0.01(-1.72%)
Oct 19, 2023 0.2800 0.2900 0.2750 0.2900 51,500 +0.01(+1.75%)
Oct 18, 2023 0.2800 0.2900 0.2750 0.2850 33,503 +0.00(+1.79%)
Oct 17, 2023 0.2700 0.2800 0.2700 0.2800 10,003 +0.02(+5.66%)
Oct 16, 2023 0.2650 0.2650 0.2650 0.2650 1,500 -0.01(-1.85%)
Oct 13, 2023 0.2600 0.2700 0.2600 0.2700 26,100 +0.01(+3.85%)
Oct 12, 2023 0.2700 0.2700 0.2550 0.2600 58,305 -0.01(-3.70%)
Oct 11, 2023 0.2800 0.2850 0.2700 0.2700 35,235 -0.01(-5.26%)
Oct 10, 2023 0.2900 0.2900 0.2750 0.2850 33,850 +0.00(+0.00%)
Oct 06, 2023 0.2850 0 +0.00(+0.00%)
Oct 05, 2023 0.2950 0.2950 0.2850 0.2850 17,068 -0.01(-3.39%)
Oct 04, 2023 0.3000 0.3200 0.2900 0.2950 64,017 +0.00(+0.00%)
Oct 03, 2023 0.3100 0.3200 0.2850 0.2950 88,169 -0.02(-6.35%)
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.