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 (%)
Oct 29, 2021 0.6226 0.6258 0.5952 0.6070 37,915 -0.02(-3.14%)
Oct 28, 2021 0.6300 0.6310 0.6236 0.6267 66,729 +0.00(+0.59%)
Oct 27, 2021 0.6388 0.6410 0.6230 0.6230 39,516 -0.01(-1.11%)
Oct 26, 2021 0.6230 0.6300 39,591 +0.01(+1.12%)
Oct 25, 2021 0.6230 0.6300 0.6177 0.6230 20,220 -0.00(-0.05%)
Oct 22, 2021 0.6439 0.6439 0.5978 0.6233 15,869 -0.01(-1.06%)
Oct 21, 2021 0.6374 0.6374 0.6276 0.6300 19,090 -0.01(-1.56%)
Oct 20, 2021 0.6440 0.6842 0.6286 0.6400 5,225 -0.03(-5.16%)
Oct 19, 2021 0.5954 0.6748 0.5600 0.6748 17,518 +0.08(+14.37%)
Oct 18, 2021 0.5996 0.6080 0.5838 0.5900 26,229 -0.01(-1.67%)
Oct 15, 2021 0.6100 0.6100 0.5886 0.6000 60,428 -0.01(-1.64%)
Oct 14, 2021 0.6315 0.6315 0.6100 0.6100 5,251 -0.00(-0.16%)
Oct 13, 2021 0.6050 0.6200 0.6050 0.6110 86,735 +0.01(+0.99%)
Oct 12, 2021 0.6545 0.6545 0.6037 0.6050 155,915 -0.06(-9.16%)
Oct 11, 2021 0.6400 0.6668 0.6400 0.6660 6,622 +0.03(+4.88%)
Oct 08, 2021 0.6345 0.6353 0.6300 0.6350 58,884 +0.01(+1.07%)
Oct 07, 2021 0.6222 0.6376 0.6200 0.6283 9,004 +0.01(+1.34%)
Oct 06, 2021 0.6200 0.6283 0.6000 0.6200 13,228 -0.01(-1.32%)
Oct 05, 2021 0.6389 0.6389 0.6001 0.6283 9,828 -0.01(-1.69%)
Oct 04, 2021 0.6390 0.6398 0.6276 0.6391 14,814 -0.00(-0.36%)
Oct 01, 2021 0.6345 0.6414 0.6191 0.6414 5,473 +0.01(+2.02%)
Sep 30, 2021 0.6266 0.6438 0.6200 0.6287 14,943 +0.00(+0.11%)
Sep 29, 2021 0.6847 0.6900 0.6227 0.6280 34,619 -0.03(-4.85%)
Sep 28, 2021 0.6970 0.7430 0.6500 0.6600 33,004 -0.03(-4.26%)
Sep 27, 2021 0.6691 0.6894 0.6691 0.6894 5,108 +0.03(+5.04%)
Sep 24, 2021 0.6416 0.6563 0.6416 0.6563 44,425 -0.02(-2.77%)
Sep 23, 2021 0.6497 0.6750 0.6497 0.6750 37,064 +0.03(+4.44%)
Sep 22, 2021 0.6000 0.6671 0.6000 0.6463 114,171 +0.04(+7.23%)
Sep 21, 2021 0.6197 0.6210 0.6024 0.6027 38,138 -0.01(-1.94%)
Sep 20, 2021 0.6053 0.6321 0.5898 0.6146 49,835 +0.02(+2.59%)
Sep 17, 2021 0.6449 0.6449 0.5824 0.5991 49,815 -0.03(-4.80%)
Sep 16, 2021 0.6439 0.6439 0.6289 0.6293 10,294 -0.01(-1.86%)
Sep 15, 2021 0.6412 0.6453 0.6231 0.6412 11,604 +0.01(+1.78%)
Sep 14, 2021 0.6120 0.6738 0.6076 0.6300 35,324 +0.03(+4.49%)
Sep 13, 2021 0.6165 0.6191 0.6029 0.6029 67,100 -0.02(-2.63%)
Sep 10, 2021 0.6100 0.6255 0.6018 0.6192 47,078 +0.00(+0.21%)
Sep 09, 2021 0.6100 0.6179 0.6100 0.6179 64,672 +0.00(+0.24%)
Sep 08, 2021 0.6039 0.6210 0.6036 0.6164 36,012 -0.01(-1.61%)
Sep 07, 2021 0.6650 0.6800 0.6098 0.6265 22,267 -0.04(-5.65%)
Sep 03, 2021 0.6513 0.6640 0.6513 0.6640 11,300 +0.00(+0.15%)
Sep 02, 2021 0.6299 0.6630 0.6299 0.6630 9,224 +0.04(+5.86%)
Sep 01, 2021 0.6200 0.6263 0.5956 0.6263 40,280 +0.02(+2.94%)
Aug 31, 2021 0.6300 0.6579 0.6063 0.6084 14,400 -0.02(-2.64%)
Aug 30, 2021 0.6260 0.6900 0.6146 0.6249 12,334 -0.01(-1.58%)
Aug 27, 2021 0.6059 0.6349 0.6000 0.6349 147,050 +0.06(+10.11%)
Aug 26, 2021 0.5918 0.6113 0.5732 0.5766 3,288 -0.02(-3.88%)
Aug 25, 2021 0.6050 0.6144 0.5896 0.5999 8,658 -0.00(-0.02%)
Aug 24, 2021 0.6097 0.6135 0.5923 0.6000 26,410 +0.03(+5.26%)
Aug 23, 2021 0.5671 0.5750 0.5604 0.5700 14,375 +0.02(+3.64%)
Aug 20, 2021 0.5600 0.5679 0.5442 0.5500 121,449 +0.01(+1.20%)
Aug 19, 2021 0.5650 0.5796 0.5435 0.5435 10,175 -0.03(-6.02%)
Aug 18, 2021 0.5654 0.5785 0.5530 0.5783 16,445 +0.02(+3.77%)
Aug 17, 2021 0.5630 0.5700 0.5522 0.5573 14,292 -0.02(-2.93%)
Aug 16, 2021 0.5810 0.5823 0.5648 0.5741 14,523 -0.01(-2.43%)
Aug 13, 2021 0.5863 0.5884 0.5796 0.5884 8,500 -0.00(-0.59%)
Aug 12, 2021 0.6203 0.6203 0.5821 0.5919 8,959 -0.01(-1.35%)
Aug 11, 2021 0.6146 0.6146 0.6000 0.6000 2,281 -0.00(-0.55%)
Aug 10, 2021 0.5964 0.6232 0.5963 0.6033 9,215 +0.01(+2.36%)
Aug 09, 2021 0.5936 0.5999 0.5890 0.5894 5,546 -0.01(-1.55%)
Aug 06, 2021 0.5991 0.5991 0.5809 0.5987 15,090 +0.01(+0.91%)
Aug 05, 2021 0.5931 0.5933 0.5917 0.5933 4,718 +0.01(+1.42%)
Aug 04, 2021 0.5850 0.6009 0.5850 0.5850 10,451 -0.01(-1.58%)
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.