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

Vext Science Inc (OP: VEXTF )

0.1869 +0.0136 (+7.85%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 31, 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 (%)
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%)
Mar 01, 2021 0.8400 0.8856 0.8100 0.8800 65,908 +0.07(+8.64%)
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%)
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.