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

Vext Science Inc (OP: VEXTF )

0.2113 UNCHANGED
Streaming Delayed Price Updated: 1:32 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 (%)
May 28, 2020 0.3300 0.3300 0.3300 0 -0.00(-0.63%)
May 26, 2020 0.3321 0.3321 0.3321 0 +0.00(+0.00%)
May 22, 2020 0.3210 0.3357 0.3210 0.3321 1,500 +0.00(+1.50%)
May 21, 2020 0.3364 0.3364 0.3272 0.3272 10,000 -0.02(-6.51%)
May 20, 2020 0.3500 0.3500 0.3500 0.3500 5,034 +0.00(+0.14%)
May 19, 2020 0.3478 0.3495 0.3478 0.3495 2,100 +0.10(+39.80%)
May 18, 2020 0.3400 0.3400 0.2200 0.2500 3,339 -0.09(-26.47%)
May 15, 2020 0.3400 0.3400 0.3400 0.3400 200 -0.08(-19.94%)
May 12, 2020 0.4247 0.4247 0.4247 0 +0.07(+19.63%)
May 11, 2020 0.3550 0.3550 0.3550 0.3550 295 -0.07(-15.68%)
May 08, 2020 0.3740 0.4210 0.3740 0.4210 1,100 +0.06(+16.94%)
May 07, 2020 0.3600 0.3600 0.3600 0.3600 112 +0.08(+27.70%)
May 06, 2020 0.3438 0.3438 0.2819 0.2819 4,000 -0.07(-20.81%)
May 05, 2020 0.3560 0.3560 0.3560 0.3560 5,000 -0.04(-11.00%)
May 04, 2020 0.4100 0.4100 0.4000 0.4000 9,991 -0.01(-2.25%)
May 01, 2020 0.3976 0.4092 0.3976 0.4092 4,000 +0.05(+14.94%)
Apr 29, 2020 0.3560 0.3560 0.3560 0 -0.06(-13.86%)
Apr 24, 2020 0.4133 0.4133 0.4133 0 +0.00(+0.00%)
Apr 21, 2020 0.4133 0.4133 0.4133 0 +0.02(+5.49%)
Apr 17, 2020 0.3918 0.3918 0.3918 0 -0.00(-0.81%)
Apr 16, 2020 0.4079 0.4079 0.3948 0.3950 3,630 +0.00(+0.77%)
Apr 15, 2020 0.3920 0.3920 0.3920 20 +0.00(+0.00%)
Apr 13, 2020 0.3920 0.3920 0.3920 0 -0.00(-0.20%)
Apr 08, 2020 0.3928 0.3928 0.3928 0 +0.00(+0.00%)
Apr 06, 2020 0.3928 0.3928 0.3928 0 +0.08(+26.59%)
Apr 02, 2020 0.3103 0.3103 0.3103 0 +0.00(+0.00%)
Apr 01, 2020 0.3103 0.3103 0.3103 0.3103 510 -0.02(-4.87%)
Mar 31, 2020 0.3298 0.3298 0.3262 0.3262 500 +0.04(+14.38%)
Mar 30, 2020 0.2852 0.2852 0.2852 1 +0.00(+0.00%)
Mar 27, 2020 0.3243 0.3243 0.2852 0.2852 1,700 -0.09(-24.47%)
Mar 25, 2020 0.3776 0.3776 0.3776 0 +0.00(+0.00%)
Mar 18, 2020 0.3776 0.3776 0.3776 0 -0.01(-3.08%)
Mar 17, 2020 0.3987 0.3987 0.2807 0.3896 8,310 -0.04(-9.18%)
Mar 16, 2020 0.4565 0.4565 0.4290 0.4290 653 -0.06(-12.13%)
Mar 12, 2020 0.4882 0.4882 0.4882 0 -0.04(-7.75%)
Mar 11, 2020 0.5292 0.5292 0.5292 0.5292 2,000 +0.02(+4.03%)
Mar 06, 2020 0.5087 0.5087 0.5087 0 -0.01(-2.17%)
Mar 05, 2020 0.5500 0.5500 0.5200 0.5200 11,000 -0.00(-0.78%)
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.