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

Vext Science Inc (CSE: VEXT )

0.2800 +0.0100 (+3.70%)
Official Closing Price Updated: 3:19 PM EDT, May 9, 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 (%)
Feb 29, 2024 0.2900 0.2950 0.2850 0.2950 47,019 +0.01(+1.72%)
Feb 28, 2024 0.2950 0.2950 0.2850 0.2900 67,500 -0.01(-1.69%)
Feb 27, 2024 0.3000 0.3000 0.2900 0.2950 172,076 -0.02(-4.84%)
Feb 26, 2024 0.3150 0.3150 0.3100 0.3100 9,288 -0.01(-1.59%)
Feb 23, 2024 0.3150 0.3150 0.3150 0.3150 21,500 +0.00(+0.00%)
Feb 22, 2024 0.3150 0.3150 0.3150 0.3150 28,825 -0.01(-1.56%)
Feb 21, 2024 0.3400 0.3450 0.3150 0.3200 162,700 -0.03(-8.57%)
Feb 20, 2024 0.3650 0.3650 0.3500 0.3500 9,500 -0.02(-5.41%)
Feb 16, 2024 0.3700 0 +0.00(+0.00%)
Feb 15, 2024 0.3600 0.3700 0.3500 0.3700 35,320 +0.03(+7.25%)
Feb 14, 2024 0.3450 0.3500 0.3300 0.3450 31,000 +0.00(+0.00%)
Feb 13, 2024 0.3500 0.3500 0.3450 0.3450 42,050 -0.01(-2.82%)
Feb 12, 2024 0.3750 0.3750 0.3550 0.3550 83,257 -0.03(-6.58%)
Feb 09, 2024 0.3950 0.3950 0.3800 0.3800 111,200 -0.03(-6.17%)
Feb 08, 2024 0.4100 0.4100 0.3900 0.4050 39,202 -0.00(-1.22%)
Feb 07, 2024 0.4200 0.4200 0.4100 0.4100 11,000 -0.01(-2.38%)
Feb 06, 2024 0.4000 0.4200 0.3850 0.4200 37,736 +0.01(+2.44%)
Feb 05, 2024 0.3600 0.4150 0.3600 0.4100 92,500 +0.04(+10.81%)
Feb 02, 2024 0.3700 0.3700 0.3650 0.3700 34,910 -0.01(-1.33%)
Feb 01, 2024 0.3700 0.3800 0.3650 0.3750 37,500 +0.01(+2.74%)
Jan 31, 2024 0.3600 0.3700 0.3600 0.3650 106,500 +0.00(+0.00%)
Jan 30, 2024 0.3450 0.3700 0.3450 0.3650 98,500 +0.01(+2.82%)
Jan 29, 2024 0.3550 0.3550 0.3450 0.3550 14,300 +0.00(+0.00%)
Jan 26, 2024 0.3650 0.3650 0.3550 0.3550 5,500 -0.01(-2.74%)
Jan 25, 2024 0.3350 0.3650 0.3350 0.3650 42,000 +0.03(+8.96%)
Jan 24, 2024 0.3100 0.3400 0.3100 0.3350 36,500 +0.03(+8.06%)
Jan 23, 2024 0.3250 0.3250 0.3050 0.3100 16,500 -0.02(-4.62%)
Jan 22, 2024 0.3100 0.3300 0.3100 0.3250 23,000 +0.02(+4.84%)
Jan 19, 2024 0.3250 0.3250 0.2900 0.3100 80,000 -0.01(-3.13%)
Jan 18, 2024 0.3250 0.3250 0.3200 0.3200 37,000 +0.00(+0.00%)
Jan 17, 2024 0.3300 0.3350 0.3200 0.3200 73,100 -0.01(-3.03%)
Jan 16, 2024 0.3200 0.3500 0.3150 0.3300 30,000 +0.01(+1.54%)
Jan 15, 2024 0.3200 0.3300 0.3200 0.3250 16,200 +0.02(+4.84%)
Jan 12, 2024 0.2950 0.3100 0.2900 0.3100 79,203 +0.02(+6.90%)
Jan 10, 2024 0.2900 0.2900 500 -0.01(-1.69%)
Jan 09, 2024 0.2900 0.3050 0.2900 0.2950 65,500 -0.01(-1.67%)
Jan 08, 2024 0.2950 0.3050 0.2900 0.3000 15,850 +0.01(+1.69%)
Jan 05, 2024 0.2900 0.2950 0.2900 0.2950 59,402 +0.01(+1.72%)
Jan 04, 2024 0.2950 0.3000 0.2850 0.2900 12,600 -0.01(-1.69%)
Jan 03, 2024 0.2850 0.2950 0.2850 0.2950 64,500 +0.01(+5.36%)
Jan 02, 2024 0.2950 0.2950 0.2800 0.2800 9,517 -0.01(-3.45%)
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%)
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.