Vext Science Inc (CSE: VEXT )

0.1650 -0.0200 (-10.81%)

Official Closing Price Updated: 3:58 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.