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

Vext Science Inc (CSE: VEXT )

0.3000 +0.0050 (+1.69%)
Official Closing Price Updated: 12:34 PM EDT, May 22, 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, 2023 0.2600 0.2700 0.2600 0.2600 99,500 -0.01(-1.89%)
Jul 28, 2023 0.2600 0.2650 0.2600 0.2650 3,900 +0.01(+1.92%)
Jul 27, 2023 0.2600 0.2600 0.2600 0.2600 2,500 +0.01(+1.96%)
Jul 26, 2023 0.2550 0.2550 0.2550 0.2550 5,000 +0.01(+2.00%)
Jul 25, 2023 0.2550 0.2550 0.2500 0.2500 32,000 -0.01(-1.96%)
Jul 21, 2023 0.2550 0 +0.00(+0.00%)
Jul 20, 2023 0.2600 0.2600 0.2550 0.2550 25,000 -0.01(-1.92%)
Jul 19, 2023 0.2550 0.2600 0.2550 0.2600 17,000 +0.00(+0.00%)
Jul 18, 2023 0.2600 0.2600 0.2550 0.2600 11,000 +0.00(+0.00%)
Jul 17, 2023 0.2550 0.2600 0.2550 0.2600 108,500 +0.00(+0.00%)
Jul 14, 2023 0.2600 0.2600 0.2600 0.2600 20,000 +0.01(+1.96%)
Jul 13, 2023 0.2650 0.2650 0.2550 0.2550 17,701 -0.01(-1.92%)
Jul 12, 2023 0.2650 0.2650 0.2600 0.2600 6,500 +0.00(+0.00%)
Jul 11, 2023 0.2650 0.2650 0.2600 0.2600 15,375 +0.00(+0.00%)
Jul 10, 2023 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Jul 07, 2023 0.2650 0.2650 0.2600 0.2600 8,000 -0.01(-1.89%)
Jul 06, 2023 0.2650 0.2750 0.2650 0.2650 71,500 +0.01(+1.92%)
Jul 05, 2023 0.2600 0.2600 0.2600 0.2600 2,500 +0.00(+0.00%)
Jun 30, 2023 0.2600 0 -0.01(-1.89%)
Jun 29, 2023 0.2700 0.2700 0.2650 0.2650 21,500 +0.01(+1.92%)
Jun 28, 2023 0.2550 0.2650 0.2550 0.2600 101,000 +0.01(+1.96%)
Jun 27, 2023 0.2550 0.2550 0.2550 0.2550 33,400 +0.00(+0.00%)
Jun 26, 2023 0.2550 0.2550 0.2550 0.2550 6,500 -0.01(-1.92%)
Jun 23, 2023 0.2650 0.2650 0.2500 0.2600 27,700 +0.00(+0.00%)
Jun 22, 2023 0.2650 0.2650 0.2600 0.2600 13,000 -0.01(-1.89%)
Jun 20, 2023 0.2650 0.2650 0 -0.01(-1.85%)
Jun 19, 2023 0.2700 0.2700 0.2700 0.2700 100,000 +0.00(+0.00%)
Jun 16, 2023 0.2700 0.2700 0.2700 0.2700 100,000 +0.01(+1.89%)
Jun 15, 2023 0.2600 0.2650 0.2550 0.2650 176,100 +0.01(+1.92%)
Jun 14, 2023 0.2600 0.2650 0.2600 0.2600 27,000 +0.00(+0.00%)
Jun 13, 2023 0.2600 0.2600 0.2500 0.2600 120,700 +0.00(+0.00%)
Jun 12, 2023 0.2600 0.2600 0.2550 0.2600 46,170 +0.00(+0.00%)
Jun 09, 2023 0.2600 0.2650 0.2600 0.2600 70,500 +0.01(+1.96%)
Jun 08, 2023 0.2600 0.2600 0.2550 0.2550 4,681 -0.01(-1.92%)
Jun 07, 2023 0.2600 0.2600 0.2600 0.2600 1,500 +0.01(+1.96%)
Jun 06, 2023 0.2600 0.2650 0.2550 0.2550 104,040 -0.01(-1.92%)
Jun 05, 2023 0.2600 0.2600 0.2600 0.2600 7,500 +0.00(+0.00%)
Jun 02, 2023 0.2600 0.2600 0.2600 0.2600 1,500 -0.01(-1.89%)
Jun 01, 2023 0.2650 0.2650 0.2600 0.2650 93,000 -0.01(-1.85%)
May 31, 2023 0.2800 0.2800 0.2700 0.2700 77,350 -0.01(-1.82%)
May 30, 2023 0.2800 0.2800 0.2750 0.2750 61,500 +0.00(+0.00%)
May 29, 2023 0.2750 0.2800 0.2750 0.2750 13,000 +0.00(+0.00%)
May 26, 2023 0.2700 0.2800 0.2650 0.2750 15,500 +0.00(+0.00%)
May 24, 2023 0.2750 0.2750 0 +0.00(+0.00%)
May 23, 2023 0.2800 0.2800 0.2750 0.2750 22,500 +0.00(+0.00%)
May 19, 2023 0.2750 0 -0.01(-1.79%)
May 18, 2023 0.2800 0.2850 0.2750 0.2800 62,000 +0.00(+0.00%)
May 16, 2023 0.2800 0.2800 0 +0.00(+0.00%)
May 15, 2023 0.2850 0.2850 0.2800 0.2800 10,450 +0.00(+0.00%)
May 12, 2023 0.2850 0.2850 0.2800 0.2800 16,587 -0.01(-3.45%)
May 10, 2023 0.2900 0.2900 0 -0.01(-1.69%)
May 09, 2023 0.2900 0.2950 0.2900 0.2950 22,500 +0.01(+1.72%)
May 08, 2023 0.2950 0.2950 0.2900 0.2900 4,500 -0.01(-1.69%)
May 05, 2023 0.2900 0.3000 0.2900 0.2950 58,500 +0.01(+1.72%)
May 04, 2023 0.2800 0.2900 0.2800 0.2900 51,000 +0.01(+3.57%)
May 03, 2023 0.2900 0.2900 0.2750 0.2800 20,500 -0.01(-5.08%)
May 02, 2023 0.2900 0.2950 0.2900 0.2950 34,000 +0.01(+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.