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 (%)
Dec 29, 2023 0.2188 0.2218 0.2115 0.2151 9,224 +0.00(+0.75%)
Dec 28, 2023 0.2156 0.2348 0.2133 0.2135 42,216 -0.00(-2.06%)
Dec 27, 2023 0.2100 0.2180 0.2045 0.2180 26,250 +0.02(+9.00%)
Dec 26, 2023 0.2000 0.2100 0.2000 0.2000 11,750 -0.00(-1.53%)
Dec 22, 2023 0.2037 0.2073 0.1975 0.2031 41,300 +0.01(+3.68%)
Dec 21, 2023 0.1987 0.1987 0.1959 0.1959 10,250 +0.00(+2.30%)
Dec 20, 2023 0.1944 0.2003 0.1902 0.1915 18,420 +0.00(+0.10%)
Dec 19, 2023 0.1941 0.2415 0.1909 0.1913 14,423 +0.00(+0.53%)
Dec 18, 2023 0.1917 0.2018 0.1900 0.1903 26,850 -0.01(-5.98%)
Dec 15, 2023 0.2025 0.2056 0.2015 0.2024 11,203 -0.01(-3.62%)
Dec 14, 2023 0.2080 0.2125 0.2000 0.2100 16,500 +0.00(+1.25%)
Dec 13, 2023 0.2025 0.2074 0.2011 0.2074 32,788 +0.01(+2.52%)
Dec 12, 2023 0.2050 0.2057 0.1900 0.2023 40,450 -0.00(-1.32%)
Dec 11, 2023 0.2047 0.2050 0.2024 0.2050 8,167 -0.00(-0.68%)
Dec 08, 2023 0.2100 0.2100 0.2061 0.2064 7,794 +0.00(+1.62%)
Dec 07, 2023 0.2070 0.2100 0.2031 0.2031 2,090 -0.01(-3.10%)
Dec 06, 2023 0.2027 0.2096 0.1929 0.2096 31,370 +0.01(+4.80%)
Dec 05, 2023 0.2000 0.2026 0.1920 0.2000 5,582 +0.00(+0.76%)
Dec 04, 2023 0.2031 0.2122 0.1800 0.1985 34,466 +0.00(+1.17%)
Dec 01, 2023 0.1961 0.1962 0.1876 0.1962 49,283 +0.00(+0.51%)
Nov 30, 2023 0.2046 0.2046 0.1943 0.1952 29,355 -0.01(-5.20%)
Nov 29, 2023 0.2200 0.2200 0.2059 0.2059 45,444 -0.02(-7.25%)
Nov 28, 2023 0.2400 0.2400 0.2209 0.2220 14,500 -0.01(-3.10%)
Nov 27, 2023 0.2328 0.2346 0.2291 0.2291 1,251 -0.01(-3.37%)
Nov 24, 2023 0.2346 0.2400 0.2346 0.2371 9,500 +0.00(+1.54%)
Nov 22, 2023 0.2293 0.2335 0.2217 0.2335 45,685 +0.00(+1.57%)
Nov 21, 2023 0.2302 0.2302 0.2265 0.2299 6,400 +0.00(+0.09%)
Nov 20, 2023 0.2402 0.2416 0.2297 0.2297 8,456 -0.01(-2.96%)
Nov 17, 2023 0.2333 0.2367 0.2210 0.2367 36,107 +0.00(+1.02%)
Nov 16, 2023 0.2300 0.2343 0.2300 0.2343 39,500 +0.00(+0.90%)
Nov 15, 2023 0.2339 0.2342 0.2265 0.2322 96,220 -0.01(-3.25%)
Nov 14, 2023 0.2409 0.2416 0.2384 0.2400 116,836 +0.01(+2.78%)
Nov 13, 2023 0.2320 0.2416 0.2314 0.2335 9,995 +0.00(+1.52%)
Nov 10, 2023 0.2216 0.2396 0.2216 0.2300 4,953 +0.01(+5.22%)
Nov 09, 2023 0.2179 0.2200 0.2179 0.2186 32,231 +0.01(+4.00%)
Nov 08, 2023 0.2031 0.2200 0.2031 0.2102 22,648 -0.00(-0.28%)
Nov 07, 2023 0.2139 0.2139 0.2000 0.2108 31,046 -0.00(-1.45%)
Nov 06, 2023 0.2122 0.2194 0.2122 0.2139 9,850 -0.00(-0.42%)
Nov 03, 2023 0.2131 0.2194 0.2099 0.2148 28,448 +0.01(+3.67%)
Nov 02, 2023 0.2067 0.2084 0.2031 0.2072 29,250 +0.00(+0.78%)
Nov 01, 2023 0.2094 0.2132 0.2016 0.2056 35,453 +0.00(+1.98%)
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%)
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.