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

Vext Science Inc (CSE: VEXT )

0.2400 -0.0050 (-2.04%)
Official Closing Price Updated: 3:29 PM EDT, May 24, 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 29, 2020 0.4500 0.4600 0.4500 0.4600 16,000 +0.01(+2.22%)
May 28, 2020 0.4250 0.4500 0.4250 0.4500 14,000 +0.03(+7.14%)
May 27, 2020 0.4400 0.4400 0.4000 0.4200 26,500 -0.03(-5.62%)
May 26, 2020 0.4850 0.4950 0.4300 0.4450 67,210 -0.03(-6.32%)
May 22, 2020 0.4750 0.4750 0.4750 0 -0.01(-1.04%)
May 21, 2020 0.4850 0.4850 0.4500 0.4800 16,500 -0.01(-1.03%)
May 20, 2020 0.4800 0.4850 0.4800 0.4850 6,384 +0.01(+1.04%)
May 19, 2020 0.5000 0.5000 0.4550 0.4800 28,505 -0.02(-4.00%)
May 15, 2020 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
May 14, 2020 0.4700 0.4700 0.4700 0.4700 2,000 -0.02(-3.09%)
May 13, 2020 0.4850 0.4850 0.4850 0.4850 4,000 -0.01(-2.02%)
May 12, 2020 0.4700 0.4950 0.4700 0.4950 29,660 +0.03(+7.61%)
May 11, 2020 0.4600 0.4600 0.4600 0.4600 1,967 +0.01(+2.22%)
May 08, 2020 0.4500 0.4500 0.4500 0.4500 2,000 +0.02(+4.65%)
May 07, 2020 0.5000 0.5000 0.4150 0.4300 16,101 -0.12(-21.82%)
May 06, 2020 0.5500 0.5500 0.5500 0.5500 100 +0.00(+0.00%)
May 05, 2020 0.5200 0.5500 0.4900 0.5500 22,600 +0.00(+0.00%)
May 04, 2020 0.5600 0.5700 0.5500 0.5500 21,800 -0.02(-3.51%)
May 01, 2020 0.5600 0.5700 0.5600 0.5700 3,315 +0.00(+0.00%)
Apr 28, 2020 0.5700 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Apr 23, 2020 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Apr 21, 2020 0.5800 0.5800 0.5800 0.5800 0 +0.08(+16.00%)
Apr 20, 2020 0.5100 0.5100 0.5000 0.5000 14,500 -0.05(-9.09%)
Apr 17, 2020 0.5700 0.5700 0.5500 0.5500 2,295 +0.00(+0.00%)
Apr 16, 2020 0.5500 0.5500 0.5500 0.5500 6,830 +0.00(+0.00%)
Apr 15, 2020 0.5500 0.5500 0.5500 0.5500 13,020 -0.01(-1.79%)
Apr 14, 2020 0.5600 0.5600 0.5600 0.5600 2,000 +0.02(+3.70%)
Apr 13, 2020 0.5400 0.5400 0.5400 0.5400 900 -0.04(-6.90%)
Apr 08, 2020 0.5800 0.5800 0.5800 0 +0.04(+7.41%)
Apr 06, 2020 0.5400 0.5400 0.5400 0.5400 0 +0.06(+12.50%)
Apr 03, 2020 0.4400 0.5000 0.4400 0.4800 4,000 +0.07(+17.07%)
Apr 02, 2020 0.4400 0.4400 0.4100 0.4100 26,000 -0.03(-6.82%)
Apr 01, 2020 0.4200 0.4400 0.4200 0.4400 3,000 +0.03(+7.32%)
Mar 31, 2020 0.4500 0.4500 0.4100 0.4100 4,995 -0.03(-6.82%)
Mar 30, 2020 0.4500 0.4700 0.4400 0.4400 15,791 +0.03(+7.32%)
Mar 27, 2020 0.4650 0.4650 0.4100 0.4100 7,000 -0.06(-12.77%)
Mar 26, 2020 0.4500 0.4800 0.4500 0.4700 30,514 +0.03(+6.82%)
Mar 25, 2020 0.4200 0.4400 0.4200 0.4400 6,063 -0.01(-2.22%)
Mar 24, 2020 0.4550 0.5000 0.4200 0.4500 10,000 -0.01(-1.10%)
Mar 23, 2020 0.5700 0.5700 0.4550 0.4550 31,377 -0.11(-18.75%)
Mar 20, 2020 0.5700 0.5700 0.5600 0.5600 12,500 +0.00(+0.00%)
Mar 19, 2020 0.5500 0.5800 0.5500 0.5600 30,400 +0.01(+1.82%)
Mar 18, 2020 0.5500 0.5500 0.5500 0.5500 1,000 -0.01(-1.79%)
Mar 17, 2020 0.5700 0.5700 0.4000 0.5600 44,500 -0.01(-1.75%)
Mar 16, 2020 0.6500 0.6500 0.5500 0.5700 25,000 -0.09(-13.64%)
Mar 13, 2020 0.6700 0.6800 0.6500 0.6600 33,600 -0.02(-2.94%)
Mar 12, 2020 0.6800 0.6800 0.6600 0.6800 46,999 -0.01(-1.45%)
Mar 11, 2020 0.6900 0.6900 0.6900 0.6900 1,000 -0.01(-1.43%)
Mar 10, 2020 0.6900 0.7000 0.6900 0.7000 6,500 +0.00(+0.00%)
Mar 09, 2020 0.6900 0.7000 0.6700 0.7000 46,400 +0.01(+1.45%)
Mar 06, 2020 0.6900 0.6900 0.6900 0.6900 32,000 +0.00(+0.00%)
Mar 05, 2020 0.6900 0.7000 0.6900 0.6900 36,021 +0.00(+0.00%)
Mar 04, 2020 0.6900 0.6900 0.6900 0.6900 5,000 +0.00(+0.00%)
Mar 03, 2020 0.7100 0.7100 0.6900 0.6900 15,000 -0.01(-1.43%)
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.