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

Vext Science Inc (OP: VEXTF )

0.2300 -0.0337 (-12.78%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 6, 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 06, 2024 0.2300 0.2300 0.2280 0.2300 30,820 -0.03(-12.78%)
May 03, 2024 0.2318 0.2637 0.2318 0.2637 54,200 +0.03(+11.27%)
May 02, 2024 0.2300 0.2370 0.2300 0.2370 93,285 +0.02(+7.48%)
May 01, 2024 0.2366 0.2366 0.2147 0.2205 42,049 -0.01(-3.84%)
Apr 30, 2024 0.1785 0.2500 0.1767 0.2293 64,117 +0.05(+28.75%)
Apr 29, 2024 0.1792 0.1792 0.1779 0.1781 11,975 +0.00(+1.37%)
Apr 26, 2024 0.1706 0.1757 0.1655 0.1757 23,711 +0.01(+3.35%)
Apr 25, 2024 0.1700 0.1700 0.1625 0.1700 43,672 -0.01(-5.82%)
Apr 24, 2024 0.1741 0.1805 0.1600 0.1805 15,856 +0.01(+3.32%)
Apr 23, 2024 0.1825 0.1825 0.1705 0.1747 18,899 -0.00(-1.30%)
Apr 22, 2024 0.1863 0.1863 0.1733 0.1770 14,600 -0.00(-1.06%)
Apr 19, 2024 0.1797 0.1800 0.1740 0.1789 20,558 -0.00(-0.61%)
Apr 18, 2024 0.1878 0.1878 0.1738 0.1800 47,848 -0.00(-1.59%)
Apr 17, 2024 0.2147 0.2147 0.1797 0.1829 14,520 -0.01(-4.04%)
Apr 16, 2024 0.1814 0.1906 0.1756 0.1906 8,294 +0.00(+2.31%)
Apr 15, 2024 0.1900 0.1900 0.1815 0.1863 12,250 -0.01(-5.62%)
Apr 12, 2024 0.2050 0.2050 0.1769 0.1974 12,350 -0.00(-1.30%)
Apr 11, 2024 0.2032 0.2060 0.1973 0.2000 12,800 -0.00(-0.94%)
Apr 10, 2024 0.2002 0.2046 0.1973 0.2019 7,256 +0.00(+0.95%)
Apr 09, 2024 0.2046 0.2101 0.2000 0.2000 33,368 -0.01(-3.89%)
Apr 08, 2024 0.2150 0.2200 0.2043 0.2081 53,651 -0.00(-0.90%)
Apr 05, 2024 0.2110 0.2110 0.2050 0.2100 24,760 +0.01(+4.43%)
Apr 04, 2024 0.2100 0.2100 0.2011 0.2011 28,210 -0.01(-5.59%)
Apr 03, 2024 0.2031 0.2130 0.2019 0.2130 17,729 +0.01(+6.87%)
Apr 02, 2024 0.2288 0.2288 0.1993 0.1993 302 +0.00(+2.21%)
Apr 01, 2024 0.2000 0.2000 0.1950 0.1950 1,261 -0.02(-8.41%)
Mar 28, 2024 0.2067 0.2129 0.2035 0.2129 14,891 +0.01(+7.04%)
Mar 27, 2024 0.2011 0.2011 0.1850 0.1989 41,786 -0.00(-0.55%)
Mar 26, 2024 0.1990 0.2030 0.1990 0.2000 62,715 +0.00(+0.00%)
Mar 25, 2024 0.2063 0.2098 0.1950 0.2000 34,033 -0.00(-0.45%)
Mar 22, 2024 0.2000 0.2046 0.1974 0.2009 15,499 -0.01(-4.33%)
Mar 21, 2024 0.2100 0.2100 0.2015 0.2100 1,274 +0.01(+7.64%)
Mar 20, 2024 0.2023 0.2023 0.1951 0.1951 5,250 -0.00(-1.81%)
Mar 19, 2024 0.1821 0.2026 0.1821 0.1987 11,313 -0.00(-1.92%)
Mar 18, 2024 0.2100 0.2100 0.1909 0.2026 24,238 -0.00(-0.20%)
Mar 15, 2024 0.1763 0.2032 0.1733 0.2030 106,551 +0.03(+19.27%)
Mar 14, 2024 0.1707 0.1708 0.1701 0.1702 5,504 -0.00(-0.29%)
Mar 13, 2024 0.1672 0.1762 0.1651 0.1707 66,111 +0.01(+5.37%)
Mar 12, 2024 0.1700 0.1700 0.1620 0.1620 84,102 -0.01(-5.32%)
Mar 11, 2024 0.1663 0.1721 0.1663 0.1711 82,861 -0.00(-2.23%)
Mar 08, 2024 0.1940 0.1940 0.1750 0.1750 238,607 -0.02(-7.89%)
Mar 07, 2024 0.1984 0.1984 0.1900 0.1900 30,058 +0.00(+2.37%)
Mar 06, 2024 0.2077 0.2077 0.1856 0.1856 33,846 -0.02(-7.89%)
Mar 05, 2024 0.2100 0.2100 0.2015 0.2015 63,561 -0.01(-4.59%)
Mar 04, 2024 0.2138 0.2140 0.2101 0.2112 25,517 -0.01(-3.21%)
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.