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

Vext Science Inc (CSE: VEXT )

0.3050 +0.0250 (+8.93%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Apr 28, 2023 0.2950 0.2950 0.2900 0.2950 10,500 -0.01(-3.28%)
Apr 27, 2023 0.2900 0.3150 0.2900 0.3050 233,381 +0.02(+8.93%)
Apr 26, 2023 0.2900 0.2900 0.2700 0.2800 114,047 -0.00(-1.75%)
Apr 25, 2023 0.2850 0.2850 0.2850 0.2850 123,931 -0.01(-1.72%)
Apr 24, 2023 0.2850 0.2900 0.2850 0.2900 120,875 +0.00(+0.00%)
Apr 21, 2023 0.2800 0.2900 0.2800 0.2900 12,500 +0.01(+1.75%)
Apr 20, 2023 0.2800 0.2900 0.2800 0.2850 46,500 +0.00(+1.79%)
Apr 19, 2023 0.2800 0.2800 0.2800 0.2800 15,500 +0.00(+0.00%)
Apr 18, 2023 0.2950 0.2950 0.2800 0.2800 18,900 -0.01(-3.45%)
Apr 17, 2023 0.2900 0.2900 0.2850 0.2900 34,000 +0.00(+0.00%)
Apr 14, 2023 0.2800 0.2900 0.2700 0.2900 259,800 +0.01(+5.45%)
Apr 13, 2023 0.2700 0.2800 0.2700 0.2750 265,044 +0.01(+3.77%)
Apr 12, 2023 0.2650 0.2750 0.2650 0.2650 35,081 +0.00(+0.00%)
Apr 11, 2023 0.2700 0.2750 0.2650 0.2650 182,500 -0.01(-1.85%)
Apr 10, 2023 0.2700 0.2800 0.2600 0.2700 394,850 -0.01(-1.82%)
Apr 06, 2023 0.2750 0 +0.03(+12.24%)
Apr 05, 2023 0.2500 0.2500 0.2450 0.2450 5,500 -0.01(-2.00%)
Apr 04, 2023 0.2600 0.2650 0.2500 0.2500 34,400 -0.01(-3.85%)
Apr 03, 2023 0.2650 0.2650 0.2550 0.2600 19,400 +0.00(+0.00%)
Mar 31, 2023 0.2600 0.2650 0.2600 0.2600 93,000 -0.01(-1.89%)
Mar 30, 2023 0.2650 0.2750 0.2550 0.2650 95,150 +0.02(+6.00%)
Mar 29, 2023 0.2400 0.2500 0.2400 0.2500 82,500 +0.02(+6.38%)
Mar 28, 2023 0.2350 0.2400 0.2350 0.2350 59,000 -0.01(-2.08%)
Mar 27, 2023 0.2400 0.2600 0.2400 0.2400 42,500 +0.00(+0.00%)
Mar 24, 2023 0.2400 0.2400 0.2350 0.2400 6,700 +0.00(+0.00%)
Mar 23, 2023 0.2350 0.2400 0.2350 0.2400 15,000 +0.00(+0.00%)
Mar 22, 2023 0.2400 0.2450 0.2400 0.2400 123,900 -0.01(-2.04%)
Mar 21, 2023 0.2350 0.2450 0.2350 0.2450 17,502 +0.01(+4.26%)
Mar 20, 2023 0.2350 0.2350 0.2350 0.2350 4,750 +0.00(+2.17%)
Mar 17, 2023 0.2300 0.2300 0.2300 0.2300 4,000 +0.00(+0.00%)
Mar 16, 2023 0.2300 0.2300 0.2300 0.2300 1,000 -0.00(-2.13%)
Mar 15, 2023 0.2400 0.2400 0.2300 0.2350 17,000 -0.01(-2.08%)
Mar 14, 2023 0.2400 0.2400 0.2400 0.2400 67,000 -0.01(-2.04%)
Mar 13, 2023 0.2450 0.2500 0.2450 0.2450 11,500 -0.01(-2.00%)
Mar 10, 2023 0.2550 0.2550 0.2400 0.2500 33,067 -0.01(-1.96%)
Mar 09, 2023 0.2650 0.2650 0.2550 0.2550 15,500 -0.01(-1.92%)
Mar 08, 2023 0.2650 0.2650 0.2550 0.2600 10,150 -0.01(-1.89%)
Mar 07, 2023 0.2600 0.2650 0.2600 0.2650 7,500 +0.00(+0.00%)
Mar 06, 2023 0.2700 0.2700 0.2600 0.2650 16,000 +0.00(+0.00%)
Mar 03, 2023 0.2750 0.2750 0.2650 0.2650 14,000 -0.01(-1.85%)
Mar 02, 2023 0.2750 0.2750 0.2650 0.2700 24,038 -0.01(-5.26%)
Mar 01, 2023 0.2750 0.2850 0.2750 0.2850 34,500 -0.01(-1.72%)
Feb 28, 2023 0.2850 0.2900 0.2800 0.2900 23,000 +0.01(+3.57%)
Feb 27, 2023 0.2900 0.2900 0.2600 0.2800 145,500 -0.01(-5.08%)
Feb 24, 2023 0.2800 0.3050 0.2750 0.2950 179,900 +0.01(+5.36%)
Feb 23, 2023 0.2650 0.2850 0.2650 0.2800 38,035 +0.01(+3.70%)
Feb 22, 2023 0.2850 0.2950 0.2550 0.2700 287,300 -0.02(-6.90%)
Feb 21, 2023 0.2950 0.2950 0.2850 0.2900 34,398 +0.02(+7.41%)
Feb 17, 2023 0.2700 0 -0.01(-3.57%)
Feb 16, 2023 0.2800 0.2800 0.2800 0.2800 1,880 +0.01(+3.70%)
Feb 15, 2023 0.2750 0.2750 0.2700 0.2700 24,100 -0.01(-1.82%)
Feb 14, 2023 0.2800 0.2850 0.2750 0.2750 6,000 -0.01(-3.51%)
Feb 13, 2023 0.2800 0.2950 0.2800 0.2850 10,405 +0.00(+1.79%)
Feb 10, 2023 0.2800 0.2850 0.2800 0.2800 27,500 +0.00(+0.00%)
Feb 09, 2023 0.2750 0.2800 0.2750 0.2800 2,500 +0.01(+1.82%)
Feb 08, 2023 0.2800 0.2800 0.2750 0.2750 4,990 +0.00(+0.00%)
Feb 07, 2023 0.2700 0.2750 0.2650 0.2750 17,300 +0.01(+1.85%)
Feb 06, 2023 0.2850 0.2850 0.2650 0.2700 60,220 -0.02(-8.47%)
Feb 03, 2023 0.2700 0.3100 0.2700 0.2950 79,500 +0.03(+13.46%)
Feb 02, 2023 0.2800 0.2800 0.2600 0.2600 19,875 -0.02(-5.45%)
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.