Skip to main content

Vext Science Inc (CSE: VEXT )

0.1850 -0.0050 (-2.63%)
Official Closing Price Updated: 3:42 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.