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

Vext Science Inc (OP: VEXTF )

0.1880 +0.0040 (+2.17%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 12, 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 (%)
Jan 31, 2023 0.1899 0.1900 0.1880 0.1890 117,500 +0.01(+5.65%)
Jan 30, 2023 0.1720 0.1850 0.1720 0.1789 16,250 -0.00(-0.67%)
Jan 27, 2023 0.1636 0.1801 0.1636 0.1801 3,670 -0.01(-4.61%)
Jan 26, 2023 0.1888 0.1888 0.1888 0.1888 5,000 +0.02(+11.85%)
Jan 23, 2023 0.1688 0 -0.02(-9.68%)
Jan 20, 2023 0.1906 0.2287 0.1869 0.1869 15,200 +0.01(+5.95%)
Jan 19, 2023 0.1762 0.1764 0.1762 0.1764 3,900 +0.00(+1.61%)
Jan 18, 2023 0.1796 0.1839 0.1707 0.1736 24,610 -0.01(-7.17%)
Jan 17, 2023 0.1885 0.1921 0.1591 0.1870 26,547 -0.03(-12.17%)
Jan 13, 2023 0.1824 0.2129 0.1824 0.2129 5,345 +0.01(+6.50%)
Jan 12, 2023 0.2299 0.2299 0.1999 0.1999 2,965 -0.01(-5.89%)
Jan 11, 2023 0.2124 0.2124 0.2124 0.2124 1,000 -0.01(-2.39%)
Jan 10, 2023 0.2259 0.2259 0.2119 0.2176 34,004 -0.00(-2.03%)
Jan 09, 2023 0.2421 0.2421 0.2221 0.2221 18,100 +0.04(+20.05%)
Jan 06, 2023 0.1850 0.1850 0.1850 0.1850 2,430 -0.02(-11.90%)
Jan 05, 2023 0.2100 0.2100 0.2100 0.2100 5,500 +0.01(+2.44%)
Jan 04, 2023 0.2163 0.2163 0.2050 0.2050 78,260 +0.01(+5.29%)
Jan 03, 2023 0.1872 0.2043 0.1872 0.1947 48,010 +0.01(+8.17%)
Dec 30, 2022 0.1871 0.1933 0.1800 0.1800 33,793 +0.02(+10.23%)
Dec 29, 2022 0.1510 0.1655 0.1510 0.1633 21,521 +0.00(+1.81%)
Dec 28, 2022 0.1753 0.1766 0.1604 0.1604 21,300 -0.00(-2.96%)
Dec 23, 2022 0.1653 0 +0.01(+8.39%)
Dec 22, 2022 0.1554 0.1619 0.1525 0.1525 57,888 -0.00(-1.61%)
Dec 21, 2022 0.1535 0.1592 0.1535 0.1550 86,660 +0.01(+4.38%)
Dec 20, 2022 0.1590 0.1600 0.1448 0.1485 339,605 -0.01(-4.62%)
Dec 19, 2022 0.1730 0.1730 0.1557 0.1557 88,498 -0.02(-12.23%)
Dec 16, 2022 0.1555 0.1774 0.1555 0.1774 8,250 +0.02(+14.45%)
Dec 15, 2022 0.1550 0.1550 0.1500 0.1550 12,500 -0.00(-0.64%)
Dec 14, 2022 0.1590 0.1607 0.1560 0.1560 11,148 -0.00(-2.50%)
Dec 13, 2022 0.1595 0.1700 0.1595 0.1600 10,300 +0.00(+0.00%)
Dec 12, 2022 0.1600 0.1948 0.1550 0.1600 71,596 -0.02(-8.78%)
Dec 09, 2022 0.1777 0.1780 0.1700 0.1754 3,357 -0.00(-0.28%)
Dec 08, 2022 0.1772 0.1825 0.1700 0.1759 32,530 +0.00(+2.27%)
Dec 07, 2022 0.1800 0.1973 0.1700 0.1720 133,819 -0.02(-10.46%)
Dec 06, 2022 0.1982 0.2087 0.1811 0.1921 16,100 -0.00(-1.74%)
Dec 05, 2022 0.2000 0.2136 0.1955 0.1955 56,764 +0.01(+3.17%)
Dec 02, 2022 0.1923 0.1950 0.1895 0.1895 34,560 -0.00(-0.26%)
Dec 01, 2022 0.1742 0.1900 0.1742 0.1900 9,528 +0.01(+4.45%)
Nov 30, 2022 0.1710 0.1819 0.1710 0.1819 48,500 +0.01(+5.76%)
Nov 29, 2022 0.1810 0.1819 0.1720 0.1720 9,900 +0.00(+2.26%)
Nov 28, 2022 0.1798 0.1798 0.1682 0.1682 11,880 -0.00(-0.53%)
Nov 25, 2022 0.1691 0.1691 0.1691 0.1691 1,251 -0.02(-10.05%)
Nov 23, 2022 0.1632 0.1880 0.1632 0.1880 34,601 +0.02(+15.20%)
Nov 22, 2022 0.1747 0.1767 0.1611 0.1632 5,610 -0.00(-2.22%)
Nov 21, 2022 0.1665 0.1787 0.1665 0.1669 1,787 -0.02(-9.54%)
Nov 18, 2022 0.1653 0.1845 0.1628 0.1845 10,300 +0.01(+4.24%)
Nov 17, 2022 0.1770 0.1770 0.1770 0.1770 200 -0.01(-6.65%)
Nov 16, 2022 0.1950 0.1950 0.1875 0.1896 11,725 -0.01(-2.77%)
Nov 15, 2022 0.2144 0.2144 0.1529 0.1950 278,984 -0.01(-2.50%)
Nov 14, 2022 0.1910 0.2336 0.1875 0.2000 79,559 +0.01(+5.26%)
Nov 11, 2022 0.1980 0.2012 0.1864 0.1900 106,031 -0.01(-2.96%)
Nov 10, 2022 0.1942 0.2000 0.1934 0.1958 35,520 -0.00(-1.46%)
Nov 09, 2022 0.2101 0.2102 0.1910 0.1987 134,667 -0.05(-20.52%)
Nov 08, 2022 0.2500 0.2500 0.2500 0.2500 5,012 +0.05(+25.75%)
Nov 07, 2022 0.2041 0.2094 0.1988 0.1988 20,434 +0.01(+2.74%)
Nov 04, 2022 0.2020 0.2100 0.1935 0.1935 12,786 -0.01(-6.16%)
Nov 03, 2022 0.2045 0.2062 0.2045 0.2062 1,650 -0.00(-0.48%)
Nov 02, 2022 0.2073 0.2073 0.2072 0.2072 4,386 -0.01(-2.72%)
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.