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

Vext Science Inc (OP: VEXTF )

0.2305 -0.0138 (-5.65%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 31, 2022 0.3330 0.3423 0.3257 0.3423 53,535 +0.03(+8.70%)
May 27, 2022 0.3238 0.3403 0.3025 0.3149 24,601 +0.00(+1.58%)
May 26, 2022 0.3546 0.3703 0.3100 0.3100 139,400 -0.04(-11.43%)
May 25, 2022 0.3498 0.3500 0.3320 0.3500 8,762 +0.03(+9.37%)
May 24, 2022 0.2916 0.3200 0.2900 0.3200 915 -0.02(-5.27%)
May 23, 2022 0.3392 0.3747 0.3378 0.3378 3,658 +0.03(+10.07%)
May 20, 2022 0.2818 0.3100 0.2818 0.3069 26,599 +0.00(+0.26%)
May 19, 2022 0.3061 0.3112 0.3061 0.3061 32,504 -0.04(-10.89%)
May 18, 2022 0.3121 0.3435 0.3106 0.3435 7,225 +0.02(+7.34%)
May 17, 2022 0.3200 0.3200 0.3200 0.3200 1,022 -0.01(-2.11%)
May 16, 2022 0.3286 0.3286 0.3269 0.3269 7,020 -0.00(-1.09%)
May 13, 2022 0.3332 0.3389 0.3225 0.3305 6,175 +0.01(+4.42%)
May 12, 2022 0.2810 0.3165 0.2810 0.3165 18,491 +0.02(+6.14%)
May 11, 2022 0.2997 0.3108 0.2982 0.2982 1,131 -0.01(-3.31%)
May 10, 2022 0.3239 0.3239 0.2727 0.3084 37,520 -0.01(-2.28%)
May 09, 2022 0.2931 0.3300 0.2930 0.3156 38,525 -0.01(-3.75%)
May 06, 2022 0.3034 0.3279 0.3033 0.3279 6,872 +0.02(+7.79%)
May 05, 2022 0.3288 0.3312 0.2856 0.3042 41,893 -0.03(-9.52%)
May 04, 2022 0.3700 0.3700 0.3300 0.3362 46,182 -0.02(-6.61%)
May 03, 2022 0.3397 0.3600 0.3397 0.3600 3,990 +0.03(+9.09%)
May 02, 2022 0.3296 0.3302 0.3105 0.3300 38,994 -0.02(-4.90%)
Apr 29, 2022 0.3086 0.3588 0.3086 0.3470 45,630 +0.01(+2.06%)
Apr 28, 2022 0.3023 0.3417 0.3023 0.3400 47,095 -0.01(-2.77%)
Apr 27, 2022 0.3533 0.3750 0.3349 0.3497 88,835 -0.02(-6.60%)
Apr 26, 2022 0.3881 0.3881 0.3477 0.3744 14,404 -0.02(-5.60%)
Apr 25, 2022 0.4259 0.4400 0.3900 0.3966 17,165 -0.01(-2.87%)
Apr 22, 2022 0.4400 0.4400 0.4000 0.4083 21,575 -0.02(-3.93%)
Apr 21, 2022 0.4664 0.4669 0.4250 0.4250 3,507 -0.03(-7.43%)
Apr 20, 2022 0.4549 0.5000 0.4450 0.4591 16,362 +0.02(+4.36%)
Apr 19, 2022 0.4223 0.4600 0.4065 0.4399 43,935 +0.01(+3.51%)
Apr 18, 2022 0.4300 0.4350 0.4249 0.4250 14,520 -0.01(-2.07%)
Apr 14, 2022 0.4674 0.4674 0.4340 0.4340 6,025 -0.00(-0.73%)
Apr 13, 2022 0.5363 0.5363 0.4119 0.4372 15,212 +0.02(+4.92%)
Apr 12, 2022 0.4363 0.4363 0.4167 0.4167 3,010 -0.02(-4.45%)
Apr 11, 2022 0.3234 0.4415 0.3234 0.4361 12,760 +0.00(+0.41%)
Apr 08, 2022 0.4343 0.4343 0.4343 0.4343 5,250 -0.02(-4.68%)
Apr 07, 2022 0.4490 0.4556 0.4341 0.4556 15,050 -0.00(-0.59%)
Apr 06, 2022 0.4583 0.4583 0.4583 0.4583 370 +0.00(+0.79%)
Apr 05, 2022 0.4743 0.4838 0.4547 0.4547 11,601 -0.02(-3.73%)
Apr 04, 2022 0.5000 0.5075 0.4696 0.4723 26,912 -0.01(-2.24%)
Apr 01, 2022 0.4900 0.4972 0.4800 0.4831 14,040 +0.01(+1.49%)
Mar 31, 2022 0.4672 0.4982 0.4672 0.4760 10,904 +0.01(+2.15%)
Mar 30, 2022 0.4900 0.4990 0.4660 0.4660 24,580 -0.04(-8.12%)
Mar 29, 2022 0.5069 0.5072 0.5003 0.5072 7,332 +0.01(+2.22%)
Mar 28, 2022 0.4962 0.4962 0.4962 0.4962 2,040 -0.02(-4.58%)
Mar 25, 2022 0.5000 0.5200 0.4750 0.5200 48,319 +0.07(+14.94%)
Mar 24, 2022 0.4457 0.4524 0.4450 0.4524 2,515 -0.00(-0.98%)
Mar 23, 2022 0.4557 0.4569 0.4498 0.4569 11,940 +0.02(+3.86%)
Mar 22, 2022 0.4447 0.4447 0.4399 0.4399 6,575 +0.02(+4.17%)
Mar 21, 2022 0.4300 0.4310 0.4200 0.4223 6,399 +0.01(+3.03%)
Mar 18, 2022 0.4371 0.4471 0.4099 0.4099 16,872 -0.02(-4.65%)
Mar 17, 2022 0.4154 0.4299 0.4153 0.4299 6,400 +0.02(+4.85%)
Mar 16, 2022 0.4404 0.4404 0.3967 0.4100 16,400 +0.01(+3.25%)
Mar 15, 2022 0.3823 0.4140 0.3823 0.3971 33,150 -0.01(-2.17%)
Mar 14, 2022 0.4650 0.4887 0.3974 0.4059 117,355 -0.04(-8.54%)
Mar 11, 2022 0.4542 0.4600 0.4438 0.4438 4,000 -0.02(-3.98%)
Mar 10, 2022 0.4213 0.4622 0.4213 0.4622 2,210 +0.01(+2.83%)
Mar 09, 2022 0.4380 0.4800 0.4200 0.4495 76,440 +0.04(+9.63%)
Mar 08, 2022 0.4202 0.4621 0.4100 0.4100 43,523 -0.03(-7.43%)
Mar 07, 2022 0.4521 0.4568 0.4429 0.4429 5,550 -0.02(-3.86%)
Mar 04, 2022 0.4672 0.4688 0.4607 0.4607 13,352 -0.02(-4.02%)
Mar 03, 2022 0.6129 0.6129 0.4800 0.4800 24,050 -0.03(-5.81%)
Mar 02, 2022 0.5138 0.5138 0.4996 0.5096 12,104 +0.01(+2.39%)
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.