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

Vext Science Inc (OP: VEXTF )

0.1798 -0.0012 (-0.66%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 7, 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 (%)
Feb 26, 2021 0.8890 0.8890 0.8094 0.8100 38,600 -0.06(-6.74%)
Feb 25, 2021 1.000 1.000 0.8629 0.8685 47,172 -0.12(-12.38%)
Feb 24, 2021 0.9555 0.9912 0.8716 0.9912 38,278 +0.07(+8.09%)
Feb 23, 2021 0.9584 0.9700 0.8160 0.9170 114,233 -0.04(-4.48%)
Feb 22, 2021 1.030 1.030 0.9308 0.9600 105,399 -0.05(-4.95%)
Feb 19, 2021 0.9800 1.040 0.9701 1.010 71,000 +0.05(+5.36%)
Feb 18, 2021 1.056 1.060 0.9450 0.9586 78,390 -0.10(-9.57%)
Feb 17, 2021 1.080 1.080 1.000 1.060 85,764 -0.04(-4.07%)
Feb 16, 2021 1.110 1.130 1.080 1.105 22,066 +0.02(+2.31%)
Feb 12, 2021 1.080 1.140 1.050 1.080 109,500 -0.01(-0.63%)
Feb 11, 2021 1.180 1.200 1.030 1.087 187,671 -0.12(-10.17%)
Feb 10, 2021 1.152 1.250 1.130 1.210 201,157 +0.05(+4.31%)
Feb 09, 2021 1.120 1.170 1.070 1.160 253,830 +0.05(+4.50%)
Feb 08, 2021 0.9800 1.130 0.9800 1.110 515,282 +0.07(+6.73%)
Feb 05, 2021 1.120 1.130 1.030 1.040 110,100 -0.07(-6.31%)
Feb 04, 2021 1.100 1.120 1.020 1.110 106,840 +0.01(+0.91%)
Feb 03, 2021 1.050 1.190 1.012 1.100 231,817 +0.01(+0.92%)
Feb 02, 2021 0.9558 1.095 0.9500 1.090 63,491 +0.16(+16.63%)
Feb 01, 2021 0.9577 0.9577 0.8690 0.9346 79,147 -0.04(-4.06%)
Jan 29, 2021 0.9351 1.010 0.9259 0.9742 38,300 +0.01(+1.06%)
Jan 28, 2021 0.9550 0.9999 0.9375 0.9640 69,735 +0.01(+0.69%)
Jan 27, 2021 1.055 1.063 0.9500 0.9574 98,920 -0.12(-11.35%)
Jan 26, 2021 1.140 1.150 1.080 1.080 54,591 -0.02(-1.82%)
Jan 25, 2021 1.156 1.194 1.070 1.100 67,349 -0.06(-5.17%)
Jan 22, 2021 0.9500 1.160 0.9500 1.160 62,900 +0.08(+7.41%)
Jan 21, 2021 1.100 1.120 0.9800 1.080 109,362 +0.07(+6.93%)
Jan 20, 2021 0.9900 1.092 0.9900 1.010 34,804 -0.02(-1.94%)
Jan 19, 2021 1.080 1.080 1.000 1.030 21,124 -0.04(-3.74%)
Jan 15, 2021 1.110 1.153 0.9400 1.070 340,000 -0.03(-2.73%)
Jan 14, 2021 1.020 1.100 0.9700 1.100 78,311 +0.12(+12.64%)
Jan 13, 2021 0.9900 0.9997 0.8900 0.9766 126,927 -0.06(-6.10%)
Jan 12, 2021 1.200 1.200 1.020 1.040 98,109 -0.16(-13.33%)
Jan 11, 2021 1.030 1.300 0.9582 1.200 1,101,516 +0.16(+15.75%)
Jan 08, 2021 1.075 1.160 0.9806 1.037 99,700 -0.02(-2.20%)
Jan 07, 2021 0.9544 1.150 0.9500 1.060 606,208 +0.13(+14.11%)
Jan 06, 2021 0.8995 0.9554 0.8900 0.9289 152,200 +0.04(+4.37%)
Jan 05, 2021 0.7550 0.8900 0.7411 0.8900 418,935 +0.14(+18.67%)
Jan 04, 2021 0.8021 0.8021 0.7299 0.7500 23,316 -0.02(-2.70%)
Dec 31, 2020 0.7708 0.7708 0.7708 40,930 -0.02(-2.98%)
Dec 30, 2020 0.7820 0.7987 0.7793 0.7945 40,930 +0.01(+1.60%)
Dec 29, 2020 0.8337 0.8337 0.7576 0.7820 74,012 -0.15(-15.91%)
Dec 28, 2020 0.9000 1.000 0.8530 0.9300 70,931 +0.13(+16.82%)
Dec 23, 2020 0.7961 0.7961 0.7961 0 -0.01(-1.40%)
Dec 22, 2020 0.6742 0.8500 0.6701 0.8074 460,865 +0.14(+20.49%)
Dec 21, 2020 0.7100 0.7100 0.6370 0.6701 58,075 -0.05(-6.93%)
Dec 18, 2020 0.7150 0.7366 0.7058 0.7200 24,100 -0.02(-2.77%)
Dec 17, 2020 0.7500 0.7500 0.7054 0.7405 30,519 -0.00(-0.08%)
Dec 16, 2020 0.6800 0.7625 0.6800 0.7411 238,038 +0.08(+11.78%)
Dec 15, 2020 0.6730 0.6730 0.6106 0.6630 96,805 -0.01(-1.43%)
Dec 14, 2020 0.7312 0.7490 0.6697 0.6726 58,649 -0.02(-3.00%)
Dec 11, 2020 0.7700 0.7769 0.6539 0.6934 97,300 -0.00(-0.32%)
Dec 10, 2020 0.7353 0.7579 0.6002 0.6956 155,789 +0.04(+5.39%)
Dec 09, 2020 0.5993 0.6900 0.5900 0.6600 330,330 +0.08(+13.56%)
Dec 08, 2020 0.5673 0.5963 0.5673 0.5812 72,085 +0.05(+8.88%)
Dec 07, 2020 0.5194 0.5338 0.5194 0.5338 12,035 +0.03(+6.76%)
Dec 04, 2020 0.5000 0.5000 0.4751 0.5000 49,800 -0.00(-0.26%)
Dec 03, 2020 0.4800 0.5056 0.4800 0.5013 20,501 +0.02(+4.44%)
Dec 02, 2020 0.5000 0.5000 0.4620 0.4800 44,498 -0.01(-2.04%)
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.