Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Vext Science Inc (CSE: VEXT )

0.1900 UNCHANGED
Official Closing Price Updated: 10:27 AM EST, Nov 21, 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 (%)
Nov 21, 2024 0.1900 0.1900 0 -0.01(-2.56%)
Nov 20, 2024 0.1900 0.1950 0.1900 0.1950 50,500 +0.01(+5.41%)
Nov 18, 2024 0.1850 0.1850 0 -0.01(-5.13%)
Nov 14, 2024 0.1950 0.1950 0 +0.01(+5.41%)
Nov 13, 2024 0.1800 0.1850 0.1800 0.1850 78,500 +0.01(+5.71%)
Nov 12, 2024 0.1750 0.1850 0.1750 0.1750 109,600 -0.01(-2.78%)
Nov 11, 2024 0.1950 0.1950 0.1800 0.1800 74,530 -0.02(-10.00%)
Nov 08, 2024 0.2050 0.2050 0.1900 0.2000 79,747 -0.00(-2.44%)
Nov 07, 2024 0.1700 0.2050 0.1700 0.2050 152,500 +0.04(+24.24%)
Nov 06, 2024 0.1800 0.1800 0.1600 0.1650 430,000 -0.02(-10.81%)
Nov 05, 2024 0.1900 0.1900 0.1800 0.1850 126,183 -0.01(-2.63%)
Nov 04, 2024 0.1900 0.1900 0.1850 0.1900 11,435 +0.01(+2.70%)
Nov 01, 2024 0.1850 0.1850 0.1850 0.1850 1,500 -0.01(-2.63%)
Oct 31, 2024 0.1850 0.1900 0.1850 0.1900 5,500 +0.01(+2.70%)
Oct 30, 2024 0.1900 0.1900 0.1800 0.1850 107,800 -0.01(-2.63%)
Oct 29, 2024 0.1800 0.1900 0.1800 0.1900 128,981 +0.01(+5.56%)
Oct 28, 2024 0.1900 0.1900 0.1800 0.1800 81,892 -0.01(-2.70%)
Oct 25, 2024 0.1900 0.1900 0.1850 0.1850 49,526 +0.00(+0.00%)
Oct 24, 2024 0.1900 0.1950 0.1850 0.1850 54,880 +0.00(+0.00%)
Oct 23, 2024 0.1950 0.1950 0.1850 0.1850 28,900 -0.01(-5.13%)
Oct 22, 2024 0.2050 0.2050 0.1800 0.1950 195,054 -0.02(-11.36%)
Oct 21, 2024 0.1900 0.2200 0.1850 0.2200 61,000 +0.03(+15.79%)
Oct 18, 2024 0.2000 0.2000 0.1800 0.1900 145,154 -0.01(-5.00%)
Oct 17, 2024 0.2000 0.2000 0.2000 0.2000 5,500 +0.01(+2.56%)
Oct 16, 2024 0.2050 0.2050 0.1900 0.1950 145,500 -0.01(-7.14%)
Oct 15, 2024 0.2100 0.2100 0.2050 0.2100 7,500 +0.00(+0.00%)
Oct 11, 2024 0.2100 0 +0.01(+2.44%)
Oct 10, 2024 0.2050 0.2050 0.2000 0.2050 4,500 +0.01(+5.13%)
Oct 09, 2024 0.1950 0.1950 0.1900 0.1950 85,120 +0.00(+0.00%)
Oct 08, 2024 0.2100 0.2300 0.1950 0.1950 176,895 -0.02(-9.30%)
Oct 07, 2024 0.2150 0.2150 0.2125 0.2150 40,700 -0.01(-2.27%)
Oct 04, 2024 0.2200 0.2200 0.2000 0.2200 108,604 +0.00(+0.00%)
Oct 03, 2024 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Oct 02, 2024 0.2350 0.2350 0.2200 0.2200 21,500 -0.01(-4.35%)
Oct 01, 2024 0.2300 0.2300 0.2300 0.2300 2,746 +0.00(+0.00%)
Sep 30, 2024 0.2450 0.2450 0.2300 0.2300 118,000 -0.01(-6.12%)
Sep 27, 2024 0.2500 0.2550 0.2450 0.2450 115,600 +0.00(+0.00%)
Sep 26, 2024 0.2450 0.2450 0.2450 0.2450 14,500 +0.00(+0.00%)
Sep 25, 2024 0.2450 0.2450 0.2450 0.2450 23,000 -0.00(-1.01%)
Sep 24, 2024 0.2500 0.2500 0.2475 0.2475 2,900 -0.00(-1.00%)
Sep 20, 2024 0.2500 0 -0.01(-1.96%)
Sep 19, 2024 0.2550 0.2650 0.2550 0.2550 41,500 +0.01(+2.00%)
Sep 18, 2024 0.2550 0.2550 0.2500 0.2500 3,325 -0.01(-1.96%)
Sep 17, 2024 0.2500 0.2600 0.2500 0.2550 18,600 +0.01(+2.00%)
Sep 13, 2024 0.2500 0 +0.01(+2.04%)
Sep 12, 2024 0.2450 0.2450 0.2350 0.2450 9,500 +0.00(+0.00%)
Sep 11, 2024 0.2600 0.2600 0.2450 0.2450 14,100 -0.01(-2.00%)
Sep 10, 2024 0.2500 0.2550 0.2500 0.2500 10,000 +0.00(+0.00%)
Sep 09, 2024 0.2350 0.2500 0.2300 0.2500 127,000 +0.02(+8.70%)
Sep 06, 2024 0.2300 0.2350 0.2300 0.2300 3,000 -0.00(-2.13%)
Sep 05, 2024 0.2400 0.2400 0.2300 0.2350 25,500 -0.01(-2.08%)
Sep 04, 2024 0.2350 0.2400 0.2350 0.2400 17,000 +0.01(+2.13%)
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.