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

Vext Science Inc (OP: VEXTF )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EST, Dec 23, 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 (%)
Dec 23, 2024 0.1300 75 +0.01(+5.61%)
Dec 20, 2024 0.1250 0.1250 0.1170 0.1231 12,398 +0.01(+11.91%)
Dec 19, 2024 0.0930 0.1162 0.0930 0.1100 31,346 -0.01(-8.33%)
Dec 18, 2024 0.1173 0.1200 0.1173 0.1200 22,087 +0.00(+0.00%)
Dec 17, 2024 0.1050 0.1200 0.0900 0.1200 17,587 -0.00(-1.56%)
Dec 16, 2024 0.0874 0.1339 0.0874 0.1219 77,062 -0.00(-2.09%)
Dec 13, 2024 0.1196 0.1245 0.1085 0.1245 61,183 +0.01(+13.18%)
Dec 12, 2024 0.1131 0.1363 0.0996 0.1100 85,617 -0.02(-15.77%)
Dec 11, 2024 0.1214 0.1306 0.1214 0.1306 1,785 +0.00(+1.87%)
Dec 10, 2024 0.1398 0.1415 0.1208 0.1282 10,074 -0.02(-10.97%)
Dec 09, 2024 0.1485 0.1485 0.1270 0.1440 14,711 +0.01(+4.35%)
Dec 06, 2024 0.1425 0.1425 0.1182 0.1380 4,292 +0.00(+1.85%)
Dec 05, 2024 0.1355 0.1355 0.1355 0.1355 2,655 +0.01(+4.23%)
Dec 04, 2024 0.1524 0.1524 0.1281 0.1300 11,500 -0.00(-1.22%)
Dec 03, 2024 0.1415 0.1415 0.1316 0.1316 2,539 +0.00(+2.57%)
Dec 02, 2024 0.1400 0.1400 0.1283 0.1283 19,483 -0.01(-4.96%)
Nov 29, 2024 0.1350 0.1489 0.1350 0.1350 8,600 +0.01(+4.17%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.