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

Vext Science Inc (OP: VEXTF )

0.1869 +0.0136 (+7.85%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 31, 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 31, 2023 0.2050 0.2199 0.2016 0.2016 55,038 -0.00(-2.18%)
Oct 30, 2023 0.2047 0.2061 0.1982 0.2061 2,531 -0.01(-3.38%)
Oct 27, 2023 0.1950 0.2323 0.1862 0.2133 23,587 -0.01(-2.78%)
Oct 26, 2023 0.2323 0.2323 0.1928 0.2194 7,099 +0.00(+2.14%)
Oct 25, 2023 0.2148 0.2148 0.2104 0.2148 864 +0.00(+1.75%)
Oct 24, 2023 0.2323 0.2323 0.1883 0.2111 10,400 -0.01(-2.36%)
Oct 23, 2023 0.2100 0.2162 0.1950 0.2162 5,350 -0.00(-0.28%)
Oct 20, 2023 0.2162 0.2168 0.2150 0.2168 6,900 +0.00(+0.79%)
Oct 19, 2023 0.2081 0.2160 0.2029 0.2151 12,613 +0.01(+3.51%)
Oct 18, 2023 0.2049 0.2119 0.2048 0.2078 39,187 +0.01(+3.08%)
Oct 17, 2023 0.2187 0.2187 0.1980 0.2016 4,000 +0.00(+1.66%)
Oct 16, 2023 0.1981 0.2023 0.1900 0.1983 9,700 +0.01(+4.98%)
Oct 13, 2023 0.1889 0.1889 0.1889 0.1889 548 -0.01(-3.13%)
Oct 12, 2023 0.1963 0.1963 0.1946 0.1950 775 -0.01(-2.50%)
Oct 11, 2023 0.2042 0.2140 0.1843 0.2000 37,691 -0.01(-6.63%)
Oct 10, 2023 0.2166 0.2200 0.1900 0.2142 35,054 -0.00(-1.11%)
Oct 09, 2023 0.2000 0.2166 0.2000 0.2166 8,000 +0.00(+2.03%)
Oct 06, 2023 0.2061 0.2219 0.2060 0.2123 42,159 +0.00(+0.52%)
Oct 05, 2023 0.2076 0.2112 0.2076 0.2112 3,190 -0.00(-1.58%)
Oct 04, 2023 0.2240 0.2336 0.2073 0.2146 53,081 -0.01(-3.94%)
Oct 03, 2023 0.2352 0.2590 0.2111 0.2234 78,053 -0.04(-13.75%)
Oct 02, 2023 0.2428 0.2590 0.2000 0.2590 171,457 +0.00(+1.37%)
Sep 29, 2023 0.2359 0.2700 0.2359 0.2555 285,235 +0.03(+11.57%)
Sep 28, 2023 0.2115 0.2290 0.1900 0.2290 146,586 +0.01(+4.09%)
Sep 27, 2023 0.2120 0.2200 0.2000 0.2200 139,791 +0.02(+10.00%)
Sep 26, 2023 0.1889 0.2054 0.1889 0.2000 37,303 +0.00(+0.00%)
Sep 25, 2023 0.1923 0.2000 0.2000 0.2000 1,160 +0.00(+0.00%)
Sep 22, 2023 0.1900 0.2042 0.1900 0.2000 12,601 +0.01(+4.88%)
Sep 21, 2023 0.1913 0.2000 0.1900 0.1907 18,100 -0.01(-5.50%)
Sep 20, 2023 0.1969 0.2018 0.1969 0.2018 1,721 +0.01(+3.49%)
Sep 19, 2023 0.2200 0.2200 0.1950 0.1950 9,400 -0.00(-1.07%)
Sep 18, 2023 0.2037 0.2080 0.1971 0.1971 16,557 -0.01(-6.19%)
Sep 15, 2023 0.2017 0.2200 0.1950 0.2101 35,700 -0.00(-0.61%)
Sep 14, 2023 0.1936 0.2114 0.1922 0.2114 23,699 +0.02(+8.47%)
Sep 13, 2023 0.1970 0.1981 0.1948 0.1949 48,137 +0.00(+2.52%)
Sep 12, 2023 0.2010 0.2010 0.1819 0.1901 91,570 -0.01(-7.18%)
Sep 11, 2023 0.1890 0.2048 0.1847 0.2048 52,776 +0.02(+11.73%)
Sep 08, 2023 0.1861 0.2022 0.1833 0.1833 120,305 -0.01(-2.76%)
Sep 07, 2023 0.1865 0.1900 0.1833 0.1885 51,665 -0.01(-5.75%)
Sep 06, 2023 0.1874 0.2000 0.1829 0.2000 37,715 +0.01(+7.99%)
Sep 05, 2023 0.1860 0.1860 0.1711 0.1852 44,920 -0.01(-7.35%)
Sep 01, 2023 0.2000 0.2196 0.1969 0.1999 4,630 +0.01(+6.50%)
Aug 31, 2023 0.1840 0.1926 0.1762 0.1877 90,720 +0.01(+5.87%)
Aug 30, 2023 0.1806 0.1806 0.1671 0.1773 11,350 +0.02(+16.03%)
Aug 29, 2023 0.1600 0.1633 0.1527 0.1528 21,072 -0.01(-6.26%)
Aug 28, 2023 0.1714 0.1714 0.1630 0.1630 2,939 +0.01(+3.69%)
Aug 25, 2023 0.1636 0.1636 0.1525 0.1572 3,943 +0.00(+2.88%)
Aug 24, 2023 0.1546 0.1636 0.1500 0.1528 75,895 -0.01(-4.26%)
Aug 23, 2023 0.1609 0.1638 0.1554 0.1596 67,661 -0.02(-11.87%)
Aug 22, 2023 0.1811 0.1811 0.1811 0.1811 123 +0.01(+5.29%)
Aug 21, 2023 0.1594 0.1720 0.1594 0.1720 9,470 +0.01(+6.90%)
Aug 18, 2023 0.1564 0.1609 0.1529 0.1609 52,539 +0.00(+1.07%)
Aug 17, 2023 0.1544 0.1592 0.1544 0.1592 4,705 +0.01(+6.13%)
Aug 16, 2023 0.1737 0.1895 0.1500 0.1500 68,294 -0.02(-12.54%)
Aug 15, 2023 0.1800 0.1800 0.1623 0.1715 20,273 -0.01(-3.11%)
Aug 14, 2023 0.1770 0.1770 0.1700 0.1770 23,427 -0.01(-6.84%)
Aug 11, 2023 0.1813 0.1900 0.1813 0.1900 46,057 +0.01(+2.70%)
Aug 10, 2023 0.1867 0.1869 0.1793 0.1850 1,823 +0.01(+5.71%)
Aug 09, 2023 0.1800 0.1800 0.1750 0.1750 9,500 -0.00(-2.62%)
Aug 08, 2023 0.1797 0.1797 0.1797 0.1797 5,000 +0.00(+1.47%)
Aug 07, 2023 0.1900 0.2000 0.1771 0.1771 55,000 -0.01(-4.01%)
Aug 04, 2023 0.1800 0.1900 0.1799 0.1845 55,149 +0.01(+7.52%)
Aug 03, 2023 0.1850 0.1900 0.1716 0.1716 18,214 -0.02(-9.68%)
Aug 02, 2023 0.1999 0.1999 0.1900 0.1900 9,001 -0.00(-1.04%)
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.