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 (%)
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%)
Jun 01, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 28, 2020 0.3300 0.3300 0.3300 0 -0.00(-0.63%)
May 26, 2020 0.3321 0.3321 0.3321 0 +0.00(+0.00%)
May 22, 2020 0.3210 0.3357 0.3210 0.3321 1,500 +0.00(+1.50%)
May 21, 2020 0.3364 0.3364 0.3272 0.3272 10,000 -0.02(-6.51%)
May 20, 2020 0.3500 0.3500 0.3500 0.3500 5,034 +0.00(+0.14%)
May 19, 2020 0.3478 0.3495 0.3478 0.3495 2,100 +0.10(+39.80%)
May 18, 2020 0.3400 0.3400 0.2200 0.2500 3,339 -0.09(-26.47%)
May 15, 2020 0.3400 0.3400 0.3400 0.3400 200 -0.08(-19.94%)
May 12, 2020 0.4247 0.4247 0.4247 0 +0.07(+19.63%)
May 11, 2020 0.3550 0.3550 0.3550 0.3550 295 -0.07(-15.68%)
May 08, 2020 0.3740 0.4210 0.3740 0.4210 1,100 +0.06(+16.94%)
May 07, 2020 0.3600 0.3600 0.3600 0.3600 112 +0.08(+27.70%)
May 06, 2020 0.3438 0.3438 0.2819 0.2819 4,000 -0.07(-20.81%)
May 05, 2020 0.3560 0.3560 0.3560 0.3560 5,000 -0.04(-11.00%)
May 04, 2020 0.4100 0.4100 0.4000 0.4000 9,991 -0.01(-2.25%)
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.