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

Vext Science Inc (OP: VEXTF )

0.1296 -0.0062 (-4.57%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 27, 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 27, 2024 0.1113 0.1360 0.1113 0.1296 87,882 -0.01(-4.57%)
Nov 26, 2024 0.1250 0.1358 0.1250 0.1358 1,149 +0.00(+3.66%)
Nov 25, 2024 0.1260 0.1310 0.1120 0.1310 14,642 +0.00(+1.55%)
Nov 22, 2024 0.1290 0.1377 0.1290 0.1290 13,961 -0.01(-6.32%)
Nov 21, 2024 0.1282 0.1400 0.1282 0.1377 14,000 -0.00(-1.64%)
Nov 20, 2024 0.1375 0.1400 0.1375 0.1400 35,140 +0.00(+1.82%)
Nov 19, 2024 0.1250 0.1400 0.1250 0.1375 31,040 +0.00(+0.95%)
Nov 18, 2024 0.1400 0.1400 0.1250 0.1362 67,180 -0.00(-2.99%)
Nov 15, 2024 0.1380 0.1404 0.1300 0.1404 710 +0.01(+6.44%)
Nov 13, 2024 0.1319 25 +0.01(+4.02%)
Nov 12, 2024 0.1319 0.1319 0.1268 0.1268 28,125 -0.00(-1.63%)
Nov 11, 2024 0.1313 0.1363 0.1100 0.1289 36,854 -0.01(-4.52%)
Nov 07, 2024 0.1350 24 +0.01(+11.29%)
Nov 06, 2024 0.1105 0.1353 0.1105 0.1213 459,146 -0.02(-11.78%)
Nov 05, 2024 0.1429 0.1429 0.1358 0.1375 7,308 +0.00(+0.00%)
Nov 04, 2024 0.1396 0.1450 0.1356 0.1375 25,980 -0.00(-2.83%)
Oct 31, 2024 0.1415 14 +0.01(+4.12%)
Oct 30, 2024 0.1377 0.1377 0.1268 0.1359 139,833 -0.00(-3.14%)
Oct 29, 2024 0.1288 0.1403 0.1288 0.1403 19,716 +0.00(+0.00%)
Oct 28, 2024 0.1300 0.1403 0.1300 0.1403 17,329 +0.00(+2.33%)
Oct 25, 2024 0.1359 0.1390 0.1355 0.1371 23,996 +0.00(+0.66%)
Oct 24, 2024 0.1413 0.1413 0.1301 0.1362 28,657 -0.00(-2.64%)
Oct 23, 2024 0.1421 0.1421 0.1300 0.1399 12,124 +0.00(+0.21%)
Oct 22, 2024 0.1365 0.1448 0.1350 0.1396 42,228 -0.01(-6.93%)
Oct 21, 2024 0.1500 0.1500 0.1358 0.1500 51,603 +0.01(+6.91%)
Oct 18, 2024 0.1513 0.1513 0.1360 0.1403 36,359 -0.01(-9.48%)
Oct 17, 2024 0.1400 0.1630 0.1400 0.1550 6,080 +0.01(+10.71%)
Oct 16, 2024 0.1500 0.1507 0.1333 0.1400 23,028 -0.01(-6.67%)
Oct 15, 2024 0.1550 0.1600 0.1400 0.1500 14,200 +0.01(+7.14%)
Oct 14, 2024 0.1845 0.1845 0.1400 0.1400 27,920 -0.01(-5.41%)
Oct 11, 2024 0.1800 0.1800 0.1400 0.1480 22,894 -0.00(-1.33%)
Oct 10, 2024 0.1484 0.1500 0.1484 0.1500 3,578 -0.01(-5.48%)
Oct 09, 2024 0.1410 0.1630 0.1400 0.1587 92,225 +0.02(+12.55%)
Oct 08, 2024 0.1651 0.1651 0.1410 0.1410 36,943 -0.02(-11.88%)
Oct 07, 2024 0.1646 0.1672 0.1537 0.1600 35,516 -0.00(-1.54%)
Oct 04, 2024 0.1600 0.1625 0.1482 0.1625 38,772 -0.01(-4.41%)
Oct 03, 2024 0.1600 0.1700 0.1600 0.1700 6,319 +0.00(+2.22%)
Oct 02, 2024 0.1750 0.1750 0.1630 0.1663 10,282 -0.01(-6.31%)
Oct 01, 2024 0.1705 0.1775 0.1624 0.1775 3,489 +0.01(+5.22%)
Sep 30, 2024 0.1818 0.1900 0.1687 0.1687 55,759 -0.01(-6.28%)
Sep 27, 2024 0.1750 0.1840 0.1750 0.1800 133,773 -0.01(-5.26%)
Sep 26, 2024 0.1813 0.1900 0.1813 0.1900 25,485 +0.01(+5.56%)
Sep 25, 2024 0.1841 0.1841 0.1800 0.1800 29,500 -0.00(-0.99%)
Sep 24, 2024 0.1850 0.1850 0.1750 0.1818 12,255 -0.00(-0.66%)
Sep 20, 2024 0.1830 12 -0.01(-3.68%)
Sep 19, 2024 0.1865 0.1900 0.1850 0.1900 58,060 +0.00(+1.88%)
Sep 17, 2024 0.1865 0 +0.00(+0.59%)
Sep 16, 2024 0.1958 0.1958 0.1830 0.1854 16,680 -0.00(-0.59%)
Sep 13, 2024 0.1827 0.1877 0.1800 0.1865 6,935 +0.00(+0.76%)
Sep 12, 2024 0.1875 0.1875 0.1800 0.1851 10,375 -0.00(-2.58%)
Sep 11, 2024 0.1887 0.1900 0.1719 0.1900 15,037 -0.01(-4.81%)
Sep 10, 2024 0.1825 0.1996 0.1815 0.1996 18,590 +0.01(+5.05%)
Sep 09, 2024 0.1800 0.1900 0.1726 0.1900 52,328 +0.01(+5.09%)
Sep 06, 2024 0.1812 0.1819 0.1702 0.1808 7,600 +0.01(+6.17%)
Sep 05, 2024 0.1720 0.1821 0.1700 0.1703 41,010 +0.00(+0.18%)
Sep 04, 2024 0.1700 0.1770 0.1700 0.1700 10,138 -0.00(-2.86%)
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.