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

Vext Science Inc (OP:VEXTF)

0.0810 -0.0022 (-2.64%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 9, 2025 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 (%)
May 09, 2025 0.0810 0.0845 0.0810 0.0810 63,110 -0.00(-2.64%)
May 08, 2025 0.0822 0.0836 0.0810 0.0832 32,561 +0.00(+2.72%)
May 07, 2025 0.0828 0.0890 0.0810 0.0810 22,452 +0.00(+0.00%)
May 06, 2025 0.0851 0.0851 0.0810 0.0810 26,125 -0.01(-10.99%)
May 05, 2025 0.0881 0.0937 0.0881 0.0910 105,400 -0.00(-4.11%)
May 02, 2025 0.0879 0.0949 0.0879 0.0949 1,500 +0.00(+4.86%)
May 01, 2025 0.0950 0.0990 0.0905 0.0905 5,525 -0.00(-1.84%)
Apr 30, 2025 0.1010 0.1010 0.0922 0.0922 26,000 +0.01(+10.82%)
Apr 28, 2025 0.0832 0 -0.01(-11.77%)
Apr 25, 2025 0.1060 0.1060 0.0922 0.0943 126,250 +0.00(+2.17%)
Apr 24, 2025 0.0860 0.0995 0.0860 0.0923 113,346 -0.01(-7.70%)
Apr 23, 2025 0.0846 0.1000 0.0846 0.1000 101,348 +0.00(+0.00%)
Apr 22, 2025 0.1000 0.1000 0.1000 0.1000 15,008 +0.01(+13.25%)
Apr 21, 2025 0.1000 0.1000 0.0883 0.0883 11,100 -0.00(-2.43%)
Apr 17, 2025 0.0900 0.0960 0.0803 0.0905 43,205 -0.00(-2.69%)
Apr 16, 2025 0.0920 0.0982 0.0900 0.0930 28,595 +0.00(+2.20%)
Apr 15, 2025 0.1050 0.1050 0.0910 0.0910 850 -0.02(-16.36%)
Apr 14, 2025 0.0958 0.1089 0.0900 0.1088 34,090 +0.01(+7.19%)
Apr 11, 2025 0.0975 0.1015 0.0945 0.1015 50,500 +0.01(+5.73%)
Apr 10, 2025 0.0900 0.1010 0.0900 0.0960 39,900 -0.02(-16.52%)
Apr 09, 2025 0.1000 0.1190 0.1000 0.1150 31,991 +0.01(+5.22%)
Apr 08, 2025 0.1055 0.1093 0.1000 0.1093 27,428 +0.00(+0.74%)
Apr 07, 2025 0.0981 0.1086 0.0945 0.1085 48,600 -0.01(-8.36%)
Apr 04, 2025 0.1239 0.1239 0.1184 0.1184 7,850 -0.03(-18.46%)
Apr 03, 2025 0.1452 0.1452 0.1324 0.1452 9,780 +0.02(+11.61%)
Apr 01, 2025 0.1301 0 +0.01(+4.08%)
Mar 31, 2025 0.1300 0.1300 0.1250 0.1250 22,844 -0.01(-3.85%)
Mar 28, 2025 0.1270 0.1552 0.1270 0.1300 106,137 +0.00(+2.36%)
Mar 27, 2025 0.1270 0.1270 0.1270 0.1270 2,000 -0.00(-0.78%)
Mar 26, 2025 0.1408 0.1408 0.1270 0.1280 31,081 -0.00(-1.54%)
Mar 25, 2025 0.1274 0.1443 0.1274 0.1300 25,060 +0.00(+0.00%)
Mar 24, 2025 0.1200 0.1500 0.1200 0.1300 53,022 +0.00(+1.96%)
Mar 21, 2025 0.1220 0.1275 0.1207 0.1275 43,420 +0.01(+8.97%)
Mar 20, 2025 0.1200 0.1250 0.1170 0.1170 71,597 +0.01(+6.36%)
Mar 19, 2025 0.1120 0.1120 0.1100 0.1100 12,000 +0.00(+0.00%)
Mar 18, 2025 0.1113 0.1113 0.1100 0.1100 3,196 +0.00(+0.00%)
Mar 17, 2025 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-8.33%)
Mar 14, 2025 0.1200 0.1200 0.1118 0.1200 48,800 +0.01(+9.09%)
Mar 13, 2025 0.1100 0.1100 0.1100 0.1100 11,000 +0.00(+0.00%)
Mar 12, 2025 0.1126 0.1126 0.1099 0.1100 66,827 +0.01(+7.84%)
Mar 11, 2025 0.1100 0.1100 0.1020 0.1020 4,662 -0.01(-6.93%)
Mar 10, 2025 0.1096 0.1096 0.1096 0.1096 5,000 +0.00(+3.59%)
Mar 07, 2025 0.1058 0.1058 0.1058 0.1058 626 -0.00(-0.66%)
Mar 06, 2025 0.1020 0.1190 0.1020 0.1065 11,725 +0.00(+4.41%)
Mar 05, 2025 0.1134 0.1134 0.1020 0.1020 607 -0.00(-2.39%)
Mar 04, 2025 0.1068 0.1068 0.1045 0.1045 7,078 -0.00(-0.57%)
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 Of Service.