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 (%)
May 28, 2021 0.7500 0.7500 0.7350 0.7384 39,591 -0.01(-1.57%)
May 27, 2021 0.7449 0.7504 0.7100 0.7502 85,304 +0.01(+0.75%)
May 26, 2021 0.8000 0.8000 0.7398 0.7446 218,249 -0.03(-3.62%)
May 25, 2021 0.7508 0.7800 0.7500 0.7726 17,737 -0.02(-2.20%)
May 24, 2021 0.8000 0.8000 0.7850 0.7900 25,599 +0.05(+6.90%)
May 21, 2021 0.7944 0.7944 0.7300 0.7390 50,766 -0.03(-3.27%)
May 20, 2021 0.6900 0.7644 0.6900 0.7640 54,317 +0.09(+12.85%)
May 19, 2021 0.6900 0.6900 0.6770 0.6770 30,809 -0.01(-1.74%)
May 18, 2021 0.7030 0.7030 0.6690 0.6890 16,481 -0.02(-2.37%)
May 17, 2021 0.7110 0.7137 0.7000 0.7057 22,023 -0.01(-0.75%)
May 14, 2021 0.7126 0.7202 0.7003 0.7110 70,153 -0.01(-2.00%)
May 13, 2021 0.7535 0.7535 0.6879 0.7255 37,576 -0.03(-3.72%)
May 12, 2021 0.8500 0.8500 0.7347 0.7535 11,993 -0.08(-9.65%)
May 11, 2021 0.7500 0.8340 0.7250 0.8340 258,501 +0.05(+6.92%)
May 10, 2021 0.7445 0.8300 0.7445 0.7800 97,359 -0.02(-2.17%)
May 07, 2021 0.8074 0.8074 0.7973 0.7973 2,660 +0.02(+2.78%)
May 06, 2021 0.7985 0.8052 0.7757 0.7757 40,718 -0.03(-3.62%)
May 05, 2021 0.7876 0.8502 0.7834 0.8048 88,595 +0.03(+3.50%)
May 04, 2021 0.8171 0.8250 0.7776 0.7776 9,513 -0.06(-6.87%)
May 03, 2021 0.8500 0.8600 0.8348 0.8350 17,446 +0.02(+2.85%)
Apr 30, 2021 0.7950 0.8119 0.7950 0.8119 2,000 +0.02(+2.13%)
Apr 29, 2021 0.8000 0.8061 0.7950 0.7950 3,640 -0.01(-0.63%)
Apr 28, 2021 0.7700 0.8120 0.7700 0.8000 12,867 +0.02(+2.18%)
Apr 27, 2021 0.8000 0.8000 0.7793 0.7829 5,705 +0.01(+1.32%)
Apr 26, 2021 0.6111 0.7994 0.6110 0.7727 26,291 +0.02(+2.43%)
Apr 23, 2021 0.7200 0.7544 0.6738 0.7544 5,000 +0.02(+2.31%)
Apr 22, 2021 0.6669 0.7489 0.6535 0.7374 819,787 +0.06(+8.81%)
Apr 21, 2021 0.6819 0.6819 0.6709 0.6777 15,275 +0.00(+0.73%)
Apr 20, 2021 0.6660 0.6849 0.6660 0.6728 12,500 +0.02(+3.03%)
Apr 19, 2021 0.6674 0.6928 0.6351 0.6530 34,542 -0.02(-3.32%)
Apr 16, 2021 0.6950 0.6950 0.6622 0.6754 17,000 -0.00(-0.46%)
Apr 15, 2021 0.7067 0.7088 0.6785 0.6785 32,099 -0.05(-6.23%)
Apr 14, 2021 0.7200 0.7357 0.7186 0.7236 12,692 +0.01(+1.13%)
Apr 13, 2021 0.7160 0.7258 0.7001 0.7155 26,714 -0.00(-0.08%)
Apr 12, 2021 0.7436 0.7436 0.7100 0.7161 18,757 -0.04(-4.74%)
Apr 09, 2021 0.7541 0.7541 0.7326 0.7517 3,900 +0.00(+0.49%)
Apr 08, 2021 0.7709 0.7709 0.7450 0.7480 9,959 +0.01(+1.42%)
Apr 07, 2021 0.7642 0.7791 0.7183 0.7375 86,587 -0.04(-4.58%)
Apr 06, 2021 0.7600 0.7729 0.7598 0.7729 9,350 +0.01(+1.91%)
Apr 05, 2021 0.7920 0.8300 0.7491 0.7584 9,300 -0.04(-5.26%)
Apr 01, 2021 0.7500 0.8009 0.7500 0.8005 49,600 +0.08(+11.00%)
Mar 31, 2021 0.6563 0.7417 0.6563 0.7212 62,074 +0.08(+12.69%)
Mar 30, 2021 0.6655 0.6655 0.6300 0.6400 58,494 -0.03(-3.79%)
Mar 29, 2021 0.7000 0.7084 0.6418 0.6652 34,091 -0.03(-3.91%)
Mar 26, 2021 0.7000 0.7000 0.6700 0.6923 21,000 -0.01(-1.16%)
Mar 25, 2021 0.6167 0.7004 0.6167 0.7004 46,330 +0.02(+2.64%)
Mar 24, 2021 0.7700 0.7734 0.6708 0.6824 57,482 -0.08(-10.36%)
Mar 23, 2021 0.8519 0.8519 0.7390 0.7613 102,973 -0.03(-3.54%)
Mar 22, 2021 0.8375 0.8390 0.7875 0.7892 9,916 -0.04(-4.66%)
Mar 19, 2021 0.8640 0.9750 0.8278 0.8278 64,500 -0.03(-3.47%)
Mar 18, 2021 0.8900 0.9083 0.8500 0.8576 33,156 -0.04(-4.71%)
Mar 17, 2021 0.7975 0.9142 0.7975 0.9000 553,617 +0.09(+11.06%)
Mar 16, 2021 0.8405 0.8695 0.7900 0.8104 65,957 -0.03(-3.58%)
Mar 15, 2021 0.7812 0.8584 0.7573 0.8405 162,174 +0.08(+10.59%)
Mar 12, 2021 0.7700 0.7895 0.7600 0.7600 28,900 -0.02(-2.68%)
Mar 11, 2021 1.010 1.010 0.7399 0.7809 46,920 -0.01(-1.56%)
Mar 10, 2021 0.7501 0.7933 0.7250 0.7933 29,424 +0.04(+5.76%)
Mar 09, 2021 0.7483 0.7651 0.7400 0.7501 99,434 +0.02(+3.02%)
Mar 08, 2021 0.7065 0.7459 0.6765 0.7281 44,511 +0.01(+1.92%)
Mar 05, 2021 0.8078 0.8078 0.6454 0.7144 134,400 -0.04(-5.42%)
Mar 04, 2021 0.7797 0.8100 0.7048 0.7553 184,680 -0.07(-8.67%)
Mar 03, 2021 0.8741 0.8751 0.8231 0.8270 45,962 -0.08(-8.88%)
Mar 02, 2021 0.8500 0.9400 0.8500 0.9076 333,781 +0.03(+3.14%)
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.