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

Vext Science Inc (OP: VEXTF )

0.1810 -0.0030 (-1.63%)
Streaming Delayed Price Updated: 3:05 PM 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 (%)
Aug 31, 2023 0.1840 0.1926 0.1762 0.1877 90,720 +0.01(+5.87%)
Aug 30, 2023 0.1806 0.1806 0.1671 0.1773 11,350 +0.02(+16.03%)
Aug 29, 2023 0.1600 0.1633 0.1527 0.1528 21,072 -0.01(-6.26%)
Aug 28, 2023 0.1714 0.1714 0.1630 0.1630 2,939 +0.01(+3.69%)
Aug 25, 2023 0.1636 0.1636 0.1525 0.1572 3,943 +0.00(+2.88%)
Aug 24, 2023 0.1546 0.1636 0.1500 0.1528 75,895 -0.01(-4.26%)
Aug 23, 2023 0.1609 0.1638 0.1554 0.1596 67,661 -0.02(-11.87%)
Aug 22, 2023 0.1811 0.1811 0.1811 0.1811 123 +0.01(+5.29%)
Aug 21, 2023 0.1594 0.1720 0.1594 0.1720 9,470 +0.01(+6.90%)
Aug 18, 2023 0.1564 0.1609 0.1529 0.1609 52,539 +0.00(+1.07%)
Aug 17, 2023 0.1544 0.1592 0.1544 0.1592 4,705 +0.01(+6.13%)
Aug 16, 2023 0.1737 0.1895 0.1500 0.1500 68,294 -0.02(-12.54%)
Aug 15, 2023 0.1800 0.1800 0.1623 0.1715 20,273 -0.01(-3.11%)
Aug 14, 2023 0.1770 0.1770 0.1700 0.1770 23,427 -0.01(-6.84%)
Aug 11, 2023 0.1813 0.1900 0.1813 0.1900 46,057 +0.01(+2.70%)
Aug 10, 2023 0.1867 0.1869 0.1793 0.1850 1,823 +0.01(+5.71%)
Aug 09, 2023 0.1800 0.1800 0.1750 0.1750 9,500 -0.00(-2.62%)
Aug 08, 2023 0.1797 0.1797 0.1797 0.1797 5,000 +0.00(+1.47%)
Aug 07, 2023 0.1900 0.2000 0.1771 0.1771 55,000 -0.01(-4.01%)
Aug 04, 2023 0.1800 0.1900 0.1799 0.1845 55,149 +0.01(+7.52%)
Aug 03, 2023 0.1850 0.1900 0.1716 0.1716 18,214 -0.02(-9.68%)
Aug 02, 2023 0.1999 0.1999 0.1900 0.1900 9,001 -0.00(-1.04%)
Aug 01, 2023 0.2000 0.2045 0.1920 0.1920 47,582 -0.01(-4.48%)
Jul 31, 2023 0.1950 0.2051 0.1950 0.2010 77,613 -0.00(-2.05%)
Jul 28, 2023 0.2052 0.2052 0.2014 0.2052 2,004 -0.01(-2.89%)
Jul 27, 2023 0.2113 0.2113 0.2113 0.2113 7,000 +0.02(+8.36%)
Jul 21, 2023 0.1950 40 -0.00(-1.02%)
Jul 20, 2023 0.1950 0.1971 0.1950 0.1970 5,500 +0.00(+1.03%)
Jul 19, 2023 0.2032 0.2044 0.1950 0.1950 35,390 -0.00(-1.02%)
Jul 18, 2023 0.2114 0.2114 0.1970 0.1970 24,130 -0.01(-3.05%)
Jul 17, 2023 0.1976 0.2032 0.1976 0.2032 100,000 +0.01(+5.83%)
Jul 14, 2023 0.1952 0.1963 0.1920 0.1920 2,130 -0.01(-2.54%)
Jul 13, 2023 0.1932 0.2000 0.1920 0.1970 24,174 -0.00(-0.61%)
Jul 12, 2023 0.1982 0.1982 0.1956 0.1982 9,700 +0.01(+3.77%)
Jul 11, 2023 0.2000 0.2050 0.1910 0.1910 39,000 -0.00(-0.52%)
Jul 10, 2023 0.1911 0.2012 0.1911 0.1920 2,850 -0.01(-3.42%)
Jul 07, 2023 0.2051 0.2051 0.1988 0.1988 17,758 -0.00(-0.75%)
Jul 06, 2023 0.2034 0.2034 0.2003 0.2003 904 +0.00(+1.16%)
Jun 30, 2023 0.1980 0 -0.00(-1.00%)
Jun 29, 2023 0.1997 0.2100 0.1947 0.2000 17,501 +0.01(+5.10%)
Jun 28, 2023 0.1901 0.1940 0.1901 0.1903 12,000 -0.00(-1.40%)
Jun 27, 2023 0.1940 0.1940 0.1930 0.1930 12,800 -0.00(-0.41%)
Jun 26, 2023 0.1938 0.1938 0.1938 0.1938 2,247 -0.01(-3.10%)
Jun 23, 2023 0.2038 0.2038 0.2000 0.2000 2,731 -0.00(-1.86%)
Jun 22, 2023 0.2038 0.2038 0.2038 0.2038 2,300 +0.00(+0.64%)
Jun 21, 2023 0.2025 0.2025 0.2025 0.2025 15,565 +0.00(+1.25%)
Jun 15, 2023 0.2000 1 +0.00(+0.00%)
Jun 14, 2023 0.1926 0.2000 0.1926 0.2000 6,500 +0.01(+5.26%)
Jun 13, 2023 0.1972 0.1972 0.1900 0.1900 5,301 +0.00(+2.32%)
Jun 12, 2023 0.1950 0.1950 0.1857 0.1857 35,000 -0.01(-6.68%)
Jun 09, 2023 0.1950 0.1990 0.1930 0.1990 45,000 +0.01(+4.19%)
Jun 08, 2023 0.2000 0.2000 0.1910 0.1910 7,225 -0.01(-5.54%)
Jun 07, 2023 0.2022 0.2022 0.1986 0.2022 4,500 +0.01(+7.67%)
Jun 06, 2023 0.1978 0.1978 0.1878 0.1878 12,120 -0.01(-6.10%)
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.