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 30, 2020 0.3300 0.3300 0.3129 0.3129 5,100 -0.00(-0.64%)
Oct 29, 2020 0.3035 0.3149 0.2987 0.3149 12,100 +0.03(+9.00%)
Oct 28, 2020 0.2889 0.2889 0.2889 0.2889 100 -0.03(-8.40%)
Oct 27, 2020 0.3230 0.3230 0.3154 0.3154 5,000 -0.04(-11.65%)
Oct 26, 2020 0.3570 0.3570 0.3570 0.3570 400 -0.04(-9.37%)
Oct 23, 2020 0.3939 0.3939 0.3939 0.3939 600 +0.00(+1.00%)
Oct 20, 2020 0.3900 0.3900 0.3900 0 +0.02(+5.72%)
Oct 19, 2020 0.3416 0.3735 0.3416 0.3689 3,010 +0.03(+8.50%)
Oct 15, 2020 0.3400 0.3400 0.3400 0 -0.00(-0.03%)
Oct 14, 2020 0.3315 0.3401 0.3315 0.3401 1,970 +0.00(+1.25%)
Oct 13, 2020 0.3086 0.3381 0.3086 0.3359 8,000 +0.02(+5.56%)
Oct 08, 2020 0.3182 0.3182 0.3182 0 +0.03(+12.36%)
Oct 06, 2020 0.2832 0.2832 0.2832 0 -0.02(-5.60%)
Oct 05, 2020 0.3000 0.3000 0.3000 0.3000 6,500 -0.02(-6.16%)
Oct 02, 2020 0.3200 0.3200 0.3197 0.3197 5,200 +0.00(+0.28%)
Oct 01, 2020 0.3188 0.3188 0.3188 0.3188 168 +0.02(+6.05%)
Sep 23, 2020 0.3006 0.3006 0.3006 0 +0.00(+0.00%)
Sep 22, 2020 0.3273 0.3273 0.3006 0.3006 12,275 -0.03(-8.91%)
Sep 21, 2020 0.3771 0.3847 0.3300 0.3300 6,500 -0.05(-12.09%)
Sep 18, 2020 0.3754 0.3754 0.3754 0.3754 1,000 -0.01(-2.29%)
Sep 17, 2020 0.3842 0.3842 0.3842 0.3842 1,500 +0.00(+0.16%)
Sep 16, 2020 0.3668 0.3836 0.3668 0.3836 1,100 +0.00(+0.10%)
Sep 15, 2020 0.3794 0.3832 0.3794 0.3832 2,500 +0.02(+4.10%)
Sep 14, 2020 0.3719 0.3719 0.3681 0.3681 1,000 -0.01(-2.93%)
Sep 10, 2020 0.3792 0.3792 0.3792 0 +0.02(+4.52%)
Sep 09, 2020 0.3628 0.3628 0.3628 0.3628 1,000 -0.01(-3.30%)
Sep 08, 2020 0.3752 0.3752 0.3438 0.3752 2,782 +0.01(+3.16%)
Sep 04, 2020 0.3637 0.3637 0.3637 0.3637 2,000 -0.03(-8.32%)
Sep 02, 2020 0.3967 0.3967 0.3967 0 -0.01(-2.77%)
Sep 01, 2020 0.4000 0.4166 0.4000 0.4080 36,670 +0.03(+8.71%)
Aug 31, 2020 0.3753 0.3753 0.3753 0.3753 1,225 +0.03(+9.61%)
Aug 28, 2020 0.3424 0.3424 0.3424 0.3424 2,000 -0.02(-5.39%)
Aug 27, 2020 0.3619 0.3619 0.3619 0.3619 2,200 -0.01(-3.13%)
Aug 25, 2020 0.3736 0.3736 0.3736 0 +0.03(+8.67%)
Aug 24, 2020 0.3438 0.3438 0.3438 0.3438 245 -0.02(-6.42%)
Aug 21, 2020 0.3714 0.3714 0.3674 0.3674 2,000 -0.01(-3.24%)
Aug 20, 2020 0.3802 0.3802 0.3474 0.3797 2,999 +0.01(+1.33%)
Aug 19, 2020 0.4019 0.4019 0.3541 0.3747 7,391 -0.01(-2.32%)
Aug 18, 2020 0.3836 0.3836 0.3836 0.3836 1,000 +0.00(+1.19%)
Aug 17, 2020 0.3674 0.3791 0.3674 0.3791 15,005 +0.08(+28.86%)
Aug 06, 2020 0.2942 0.2942 0.2942 0 -0.09(-22.58%)
Aug 04, 2020 0.3800 0.3800 0.3800 0 -0.02(-3.80%)
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.