Vext Science Inc (OP: VEXTF )

0.2173 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.2079 0.2180 0.2079 0.2173 16,752 +0.01(+5.95%)
Feb 28, 2024 0.2200 0.2200 0.2051 0.2051 79,188 -0.01(-5.09%)
Feb 27, 2024 0.2185 0.2219 0.2149 0.2161 53,375 -0.01(-3.48%)
Feb 26, 2024 0.2330 0.2330 0.2239 0.2239 10,962 -0.01(-3.28%)
Feb 23, 2024 0.2328 0.2338 0.2294 0.2315 18,977 -0.00(-1.74%)
Feb 22, 2024 0.2370 0.2370 0.2314 0.2356 36,339 -0.00(-1.22%)
Feb 21, 2024 0.2405 0.2467 0.2349 0.2385 44,681 -0.02(-7.84%)
Feb 20, 2024 0.2701 0.2701 0.2587 0.2588 16,875 -0.01(-4.40%)
Feb 16, 2024 0.2740 0.2745 0.2441 0.2707 24,869 -0.01(-2.42%)
Feb 15, 2024 0.2744 0.2774 0.2704 0.2774 1,900 +0.02(+8.91%)
Feb 14, 2024 0.2587 0.2587 0.2499 0.2547 2,710 -0.00(-1.20%)
Feb 13, 2024 0.2546 0.2619 0.2521 0.2578 20,238 -0.02(-6.02%)
Feb 12, 2024 0.2738 0.2743 0.2738 0.2743 6,177 -0.01(-3.75%)
Feb 09, 2024 0.2975 0.2975 0.2802 0.2850 29,651 -0.02(-5.00%)
Feb 08, 2024 0.2955 0.3100 0.2907 0.3000 28,838 -0.01(-3.82%)
Feb 07, 2024 0.3138 0.3181 0.3100 0.3119 19,905 +0.00(+0.10%)
Feb 06, 2024 0.2883 0.3138 0.2824 0.3116 54,367 +0.02(+5.27%)
Feb 05, 2024 0.2720 0.3136 0.2694 0.2960 122,156 +0.02(+7.64%)
Feb 02, 2024 0.2713 0.2790 0.2707 0.2750 57,596 -0.01(-1.79%)
Feb 01, 2024 0.2741 0.2840 0.2738 0.2800 94,408 +0.01(+3.51%)
Jan 31, 2024 0.2725 0.2791 0.2705 0.2705 70,282 +0.00(+0.71%)
Jan 30, 2024 0.2692 0.2799 0.2686 0.2686 19,115 +0.00(+1.59%)
Jan 29, 2024 0.2638 0.2676 0.2597 0.2644 12,127 -0.01(-2.04%)
Jan 26, 2024 0.2704 0.2730 0.2571 0.2699 53,876 +0.00(+0.52%)
Jan 25, 2024 0.2580 0.2685 0.2500 0.2685 23,550 +0.03(+11.69%)
Jan 24, 2024 0.2336 0.2404 0.2276 0.2404 40,000 +0.01(+4.43%)
Jan 23, 2024 0.2411 0.2411 0.2240 0.2302 20,925 -0.01(-3.32%)
Jan 22, 2024 0.2289 0.2449 0.2289 0.2381 1,935 +0.01(+3.21%)
Jan 19, 2024 0.2415 0.2529 0.2228 0.2307 67,182 -0.01(-2.66%)
Jan 18, 2024 0.2002 0.2444 0.2002 0.2370 21,311 -0.00(-0.08%)
Jan 17, 2024 0.2470 0.2470 0.2372 0.2372 13,582 -0.01(-2.99%)
Jan 16, 2024 0.2377 0.2600 0.2300 0.2445 91,811 +0.02(+9.84%)
Jan 12, 2024 0.2191 0.2264 0.2143 0.2226 24,231 +0.00(+1.14%)
Jan 11, 2024 0.2232 0.2232 0.2067 0.2201 1,250 +0.00(+0.50%)
Jan 10, 2024 0.2189 0.2190 0.2189 0.2190 1,256 -0.00(-0.54%)
Jan 09, 2024 0.1955 0.2223 0.1955 0.2202 13,539 -0.00(-0.90%)
Jan 08, 2024 0.2080 0.2282 0.2080 0.2222 4,516 +0.00(+0.77%)
Jan 05, 2024 0.2200 0.2246 0.2109 0.2205 25,811 +0.01(+2.61%)
Jan 04, 2024 0.2209 0.2265 0.2149 0.2149 16,200 -0.00(-0.69%)
Jan 03, 2024 0.2164 0.2164 0.2164 0.2164 861 +0.00(+2.27%)
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.