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

Vext Science Inc (OP: VEXTF )

0.1823 -0.0290 (-13.72%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 31, 2021 0.5100 0.5188 0.4970 0.5100 126,102 +0.02(+3.03%)
Dec 30, 2021 0.5124 0.5124 0.4850 0.4950 165,267 -0.01(-1.00%)
Dec 29, 2021 0.5123 0.5203 0.5000 0.5000 46,085 -0.05(-9.57%)
Dec 27, 2021 0.5529 0.5529 0.5529 0 +0.04(+7.17%)
Dec 23, 2021 0.4878 0.5180 0.4878 0.5159 23,934 +0.07(+15.78%)
Dec 21, 2021 0.4456 0.4456 0.4456 0 -0.00(-1.09%)
Dec 20, 2021 0.4642 0.4700 0.4503 0.4505 10,710 -0.03(-6.15%)
Dec 17, 2021 0.4574 0.4800 0.4574 0.4800 3,182 +0.00(+0.48%)
Dec 15, 2021 0.4777 0.4777 0.4777 40 -0.00(-0.69%)
Dec 14, 2021 0.4736 0.4810 0.4736 0.4810 2,871 +0.01(+1.71%)
Dec 13, 2021 0.4766 0.4780 0.4604 0.4729 37,991 -0.02(-3.25%)
Dec 10, 2021 0.5024 0.5120 0.4790 0.4888 22,867 -0.02(-4.53%)
Dec 09, 2021 0.5032 0.5198 0.5032 0.5120 24,032 -0.00(-0.58%)
Dec 08, 2021 0.4300 0.5150 0.4300 0.5150 118,200 +0.03(+5.73%)
Dec 07, 2021 0.4904 0.5230 0.4840 0.4871 258,117 -0.01(-1.99%)
Dec 06, 2021 0.5021 0.5115 0.4970 0.4970 106,846 +0.01(+2.12%)
Dec 03, 2021 0.5016 0.5016 0.4867 0.4867 11,425 -0.02(-3.60%)
Dec 02, 2021 0.5146 0.5307 0.4652 0.5049 147,004 -0.03(-4.95%)
Dec 01, 2021 0.5574 0.5574 0.5118 0.5312 45,413 -0.03(-4.49%)
Nov 30, 2021 0.5790 0.5790 0.5300 0.5562 97,441 -0.01(-2.61%)
Nov 29, 2021 0.5952 0.5952 0.5700 0.5711 18,993 -0.01(-1.96%)
Nov 26, 2021 0.5825 0.5828 0.5787 0.5825 3,602 -0.02(-3.64%)
Nov 24, 2021 0.6013 0.6170 0.6013 0.6045 44,271 +0.00(+0.75%)
Nov 23, 2021 0.6000 0.6103 0.5899 0.6000 39,251 -0.01(-1.15%)
Nov 22, 2021 0.6100 0.6100 0.5810 0.6070 154,142 -0.02(-2.82%)
Nov 19, 2021 0.6200 0.6246 0.6100 0.6246 5,243 +0.00(+0.74%)
Nov 18, 2021 0.6580 0.6300 0.6200 0.6200 131,926 -0.04(-5.78%)
Nov 17, 2021 0.6446 0.6685 0.6300 0.6580 27,330 +0.01(+1.23%)
Nov 16, 2021 0.6726 0.6726 0.6300 0.6500 29,651 -0.01(-1.52%)
Nov 15, 2021 0.6936 0.7277 0.6600 0.6600 119,168 -0.03(-3.65%)
Nov 12, 2021 0.6300 0.6970 0.6263 0.6850 46,075 +0.05(+8.21%)
Nov 11, 2021 0.6297 0.6548 0.6263 0.6330 20,675 +0.00(+0.48%)
Nov 10, 2021 0.6550 0.6300 16,429 -0.03(-4.83%)
Nov 09, 2021 0.6490 0.6900 0.6241 0.6620 29,261 -0.02(-2.65%)
Nov 08, 2021 0.6027 0.6970 0.6027 0.6800 135,823 +0.05(+8.73%)
Nov 05, 2021 0.6190 0.6347 0.6001 0.6254 52,363 +0.00(+0.10%)
Nov 04, 2021 0.6248 0.6248 0.6248 0.6248 1,000 -0.02(-2.51%)
Nov 03, 2021 0.6383 0.6453 0.6322 0.6409 6,667 +0.02(+2.53%)
Nov 02, 2021 0.6200 0.6251 0.6200 0.6251 3,186 +0.00(+0.34%)
Nov 01, 2021 0.5960 0.6230 0.5960 0.6230 14,048 +0.02(+2.64%)
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%)
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.