ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Vext Science Inc (CSE:VEXT)

0.2700 -0.0100 (-3.57%)
Streaming Delayed Price Updated: 2:32 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-3.57%)
Feb 19, 2026 0.2800 0.2800 0.2800 0.2800 50,000 +0.01(+3.70%)
Feb 18, 2026 0.2800 0.2800 0.2700 0.2700 7,000 -0.01(-5.26%)
Feb 17, 2026 0.2750 0.2850 0.2750 0.2850 67,500 +0.00(+1.79%)
Feb 13, 2026 0.2800 0 +0.01(+1.82%)
Feb 12, 2026 0.2750 0.2750 0.2750 0.2750 23,500 +0.01(+1.85%)
Feb 11, 2026 0.2700 0.2800 0.2700 0.2700 53,500 -0.01(-1.82%)
Feb 10, 2026 0.2800 0.2800 0.2750 0.2750 10,000 -0.01(-1.79%)
Feb 09, 2026 0.2700 0.2850 0.2650 0.2800 104,000 +0.00(+0.00%)
Feb 06, 2026 0.2800 0.2800 0.2800 0.2800 13,600 +0.00(+0.00%)
Feb 05, 2026 0.2800 0.2850 0.2750 0.2800 75,263 +0.00(+0.00%)
Feb 04, 2026 0.2900 0.2900 0.2700 0.2800 94,800 -0.01(-3.45%)
Feb 03, 2026 0.2850 0.2900 0.2800 0.2900 66,500 +0.00(+0.00%)
Feb 02, 2026 0.2900 0.2900 0.2900 0.2900 40,500 +0.00(+0.00%)
Jan 30, 2026 0.2950 0.2950 0.2900 0.2900 22,500 +0.00(+0.00%)
Jan 29, 2026 0.2900 0.2900 0.2900 0.2900 40,500 +0.00(+0.00%)
Jan 28, 2026 0.2800 0.2950 0.2800 0.2900 48,500 +0.01(+3.57%)
Jan 27, 2026 0.2800 0.2850 0.2800 0.2800 4,250 +0.00(+0.00%)
Jan 26, 2026 0.2800 0.2950 0.2800 0.2800 7,354 -0.00(-1.75%)
Jan 22, 2026 0.2850 0.2850 0 +0.01(+3.64%)
Jan 20, 2026 0.2750 0.2750 0 -0.01(-1.79%)
Jan 19, 2026 0.2800 0.2800 0.2800 0.2800 500 +0.01(+3.70%)
Jan 16, 2026 0.2750 0.2750 0.2700 0.2700 70,500 -0.01(-1.82%)
Jan 15, 2026 0.2750 0.2750 0.2700 0.2750 16,000 +0.01(+1.85%)
Jan 14, 2026 0.2700 0.2700 0.2700 0.2700 23,000 +0.00(+0.00%)
Jan 13, 2026 0.2700 0.2700 0.2700 0.2700 14,000 -0.01(-3.57%)
Jan 12, 2026 0.2650 0.2800 0.2600 0.2800 22,500 +0.03(+9.80%)
Jan 09, 2026 0.2550 0.2600 0.2550 0.2550 4,000 -0.02(-5.56%)
Jan 08, 2026 0.2400 0.2700 0.2350 0.2700 56,974 +0.03(+12.50%)
Jan 07, 2026 0.2400 0.2400 0.2375 0.2400 3,555 +0.00(+0.00%)
Jan 06, 2026 0.2350 0.2400 0.2300 0.2400 11,500 +0.01(+2.13%)
Jan 05, 2026 0.2250 0.2400 0.2250 0.2350 236,000 -0.01(-4.08%)
Jan 02, 2026 0.2500 0.2500 0.2400 0.2450 19,600 -0.01(-3.92%)
Dec 31, 2025 0.2550 0 +0.01(+2.00%)
Dec 30, 2025 0.2650 0.2700 0.2450 0.2500 109,800 -0.02(-5.66%)
Dec 29, 2025 0.2850 0.2850 0.2550 0.2650 57,700 -0.02(-5.36%)
Dec 24, 2025 0.2800 0 -0.01(-5.08%)
Dec 23, 2025 0.2950 0.3000 0.2950 0.2950 14,500 -0.01(-3.28%)
Dec 22, 2025 0.3200 0.3300 0.3000 0.3050 124,708 -0.02(-6.15%)
Dec 19, 2025 0.2900 0.3250 0.2900 0.3250 108,750 +0.04(+16.07%)
Dec 18, 2025 0.2850 0.3000 0.2700 0.2800 128,700 -0.01(-5.08%)
Dec 17, 2025 0.3000 0.3050 0.2950 0.2950 5,500 -0.01(-1.67%)
Dec 16, 2025 0.2750 0.3200 0.2600 0.3000 143,800 +0.02(+7.14%)
Dec 15, 2025 0.2500 0.2800 0.2500 0.2800 164,250 +0.04(+14.29%)
Dec 12, 2025 0.2200 0.2650 0.2200 0.2450 482,500 +0.05(+28.95%)
Dec 11, 2025 0.2000 0.2100 0.1900 0.1900 25,010 -0.01(-5.00%)
Dec 09, 2025 0.2000 0.2000 0 -0.02(-11.11%)
Dec 05, 2025 0.2250 0 -0.01(-6.25%)
Dec 04, 2025 0.2225 0.2400 0.2225 0.2400 19,000 +0.02(+9.09%)
Dec 03, 2025 0.2300 0.2300 0.2100 0.2200 26,000 +0.00(+0.00%)
Dec 02, 2025 0.2450 0.2650 0.2200 0.2200 72,337 -0.04(-15.38%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.