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

Vext Science Inc (OP: VEXTF )

0.1840 +0.0030 (+1.66%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 13, 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%)
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%)
Jan 04, 2021 0.8021 0.8021 0.7299 0.7500 23,316 -0.02(-2.70%)
Dec 31, 2020 0.7708 0.7708 0.7708 40,930 -0.02(-2.98%)
Dec 30, 2020 0.7820 0.7987 0.7793 0.7945 40,930 +0.01(+1.60%)
Dec 29, 2020 0.8337 0.8337 0.7576 0.7820 74,012 -0.15(-15.91%)
Dec 28, 2020 0.9000 1.000 0.8530 0.9300 70,931 +0.13(+16.82%)
Dec 23, 2020 0.7961 0.7961 0.7961 0 -0.01(-1.40%)
Dec 22, 2020 0.6742 0.8500 0.6701 0.8074 460,865 +0.14(+20.49%)
Dec 21, 2020 0.7100 0.7100 0.6370 0.6701 58,075 -0.05(-6.93%)
Dec 18, 2020 0.7150 0.7366 0.7058 0.7200 24,100 -0.02(-2.77%)
Dec 17, 2020 0.7500 0.7500 0.7054 0.7405 30,519 -0.00(-0.08%)
Dec 16, 2020 0.6800 0.7625 0.6800 0.7411 238,038 +0.08(+11.78%)
Dec 15, 2020 0.6730 0.6730 0.6106 0.6630 96,805 -0.01(-1.43%)
Dec 14, 2020 0.7312 0.7490 0.6697 0.6726 58,649 -0.02(-3.00%)
Dec 11, 2020 0.7700 0.7769 0.6539 0.6934 97,300 -0.00(-0.32%)
Dec 10, 2020 0.7353 0.7579 0.6002 0.6956 155,789 +0.04(+5.39%)
Dec 09, 2020 0.5993 0.6900 0.5900 0.6600 330,330 +0.08(+13.56%)
Dec 08, 2020 0.5673 0.5963 0.5673 0.5812 72,085 +0.05(+8.88%)
Dec 07, 2020 0.5194 0.5338 0.5194 0.5338 12,035 +0.03(+6.76%)
Dec 04, 2020 0.5000 0.5000 0.4751 0.5000 49,800 -0.00(-0.26%)
Dec 03, 2020 0.4800 0.5056 0.4800 0.5013 20,501 +0.02(+4.44%)
Dec 02, 2020 0.5000 0.5000 0.4620 0.4800 44,498 -0.01(-2.04%)
Dec 01, 2020 0.5168 0.5300 0.4780 0.4900 44,760 -0.03(-5.82%)
Nov 30, 2020 0.4968 0.5271 0.4968 0.5203 126,075 +0.04(+8.06%)
Nov 27, 2020 0.4630 0.4849 0.4333 0.4815 47,600 +0.05(+11.12%)
Nov 25, 2020 0.3495 0.4410 0.3477 0.4333 76,600 +0.08(+23.66%)
Nov 24, 2020 0.3025 0.3537 0.3025 0.3504 62,208 +0.06(+19.75%)
Nov 23, 2020 0.3100 0.3100 0.2926 0.2926 36,700 -0.03(-8.56%)
Nov 19, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.95%)
Nov 18, 2020 0.3300 0.3300 0.3170 0.3170 41,708 -0.02(-5.09%)
Nov 17, 2020 0.3510 0.3510 0.3277 0.3340 7,310 -0.04(-9.85%)
Nov 16, 2020 0.3609 0.3705 0.3609 0.3705 6,200 +0.01(+2.21%)
Nov 13, 2020 0.3650 0.3650 0.3625 0.3625 19,000 +0.00(+0.00%)
Nov 12, 2020 0.3720 0.3720 0.3625 0.3625 5,000 -0.01(-2.29%)
Nov 11, 2020 0.3867 0.3867 0.3541 0.3710 2,600 -0.01(-1.96%)
Nov 10, 2020 0.3835 0.3835 0.3784 0.3784 1,533 -0.01(-2.20%)
Nov 09, 2020 0.3976 0.4000 0.3700 0.3869 11,827 -0.01(-3.61%)
Nov 06, 2020 0.3659 0.4014 0.3475 0.4014 5,300 +0.05(+15.68%)
Nov 05, 2020 0.3500 0.3500 0.3354 0.3470 22,500 +0.02(+5.18%)
Nov 04, 2020 0.3017 0.3600 0.2865 0.3299 258,450 -0.00(-0.03%)
Nov 03, 2020 0.2828 0.3300 0.2828 0.3300 3,500 +0.05(+16.69%)
Nov 02, 2020 0.3100 0.3100 0.2800 0.2828 13,660 -0.03(-9.62%)
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%)
Aug 03, 2020 0.3950 0.3950 0.3950 0.3950 10,000 +0.06(+16.35%)
Jul 30, 2020 0.3395 0.3395 0.3395 0 -0.00(-1.45%)
Jul 29, 2020 0.3260 0.3520 0.3260 0.3445 2,720 -0.07(-17.01%)
Jul 28, 2020 0.4151 0.4151 0.4151 0.4151 249 +0.07(+18.57%)
Jul 27, 2020 0.3444 0.3501 0.3444 0.3501 3,850 -0.03(-7.77%)
Jul 23, 2020 0.3796 0.3796 0.3796 0 +0.00(+0.00%)
Jul 20, 2020 0.3796 0.3796 0.3796 0 +0.00(+0.00%)
Jul 17, 2020 0.3796 0.3796 0.3796 0.3796 1,400 -0.01(-3.11%)
Jul 15, 2020 0.3918 0.3918 0.3918 0 +0.02(+5.18%)
Jul 14, 2020 0.3688 0.3725 0.3688 0.3725 5,000 +0.02(+6.43%)
Jul 09, 2020 0.3500 0.3500 0.3500 0 -0.02(-5.79%)
Jul 08, 2020 0.3541 0.3715 0.3541 0.3715 600 +0.02(+5.03%)
Jul 02, 2020 0.3537 0.3537 0.3537 0 +0.01(+1.81%)
Jun 30, 2020 0.3474 0.3474 0.3474 0 +0.00(+0.00%)
Jun 29, 2020 0.3474 0.3474 0.3474 0.3474 1,600 -0.02(-6.11%)
Jun 26, 2020 0.3651 0.3700 0.3651 0.3700 600 +0.00(+1.34%)
Jun 24, 2020 0.3651 0.3651 0.3651 0 -0.02(-6.31%)
Jun 23, 2020 0.3890 0.3897 0.3890 0.3897 2,100 +0.03(+7.09%)
Jun 22, 2020 0.3844 0.3844 0.3639 0.3639 3,100 +0.05(+15.52%)
Jun 19, 2020 0.3150 0.3150 0.3150 50 +0.00(+0.00%)
Jun 12, 2020 0.3150 0.3150 0.3150 0 -0.00(-1.25%)
Jun 11, 2020 0.3398 0.3398 0.3190 0.3190 14,515 -0.00(-1.09%)
Jun 05, 2020 0.3225 0.3225 0.3225 0 +0.00(+0.00%)
Jun 03, 2020 0.3225 0.3225 0.3225 0 -0.01(-2.27%)
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.