ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.28
0.77%
US Tech 100
18,024.00
-1.28%
S&P 500
5,235.48
-0.60%
US Dollar vs CAD
1.36835
-0.26%
Bitcoin
68,416.90
1.23%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Vext Science Inc (QX) (VEXTF)

  7. Vext Science Inc (QX) (VEXTF) Historical

VEXTF Vext Science Inc (QX)

0.1733
-0.0087 (-4.78%)
May 30 2024 - Closed
Delayed by 15 minutes

VEXTF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2024 0.182 -0.0022 -1.19% 0.1919 0.1946 0.173 14,192
May 28 2024 0.1842 0.0089 5.08% 0.179 0.2042 0.1695 47,941
May 24 2024 0.1753 -0.007 -3.84% 0.1721 0.1868 0.1695 62,370
May 23 2024 0.1823 -0.029 -13.72% 0.2196 0.2196 0.15505 343,371
May 22 2024 0.2113 -0.0041 -1.90% 0.2113 0.2113 0.2113 2,005
May 21 2024 0.2154 -0.0151 -6.55% 0.2305 0.2305 0.21 60,452
May 20 2024 0.2305 0.00 0.00% 0.2305 0.2305 0.2305 0
May 17 2024 0.2305 -0.0138 -5.65% 0.2362 0.2362 0.2305 31,809
May 16 2024 0.2443 0.0075 3.17% 0.23 0.25025 0.23 32,995
May 15 2024 0.2368 0.0038 1.63% 0.233 0.2368 0.2256 34,662
May 14 2024 0.233 0.0002 0.09% 0.236 0.2361 0.2282 99,133
May 13 2024 0.2328 0.0106 4.77% 0.27 0.27 0.2239 88,855
May 10 2024 0.2222 0.0166 8.07% 0.21 0.227 0.21 63,550
May 09 2024 0.2056 0.0088 4.47% 0.2066 0.2066 0.1981 5,885
May 08 2024 0.1968 -0.021 -9.64% 0.21 0.21 0.1968 20,386
May 07 2024 0.2178 -0.0122 -5.30% 0.2178 0.2178 0.2178 7,000
May 06 2024 0.23 -0.0337 -12.78% 0.23 0.23 0.228 30,820
May 03 2024 0.2637 0.02672 11.28% 0.2318 0.2637 0.2318 54,200
May 02 2024 0.23698 0.01653 7.50% 0.23 0.23698 0.23 93,285
May 01 2024 0.22045 -0.00885 -3.86% 0.22 0.2366 0.2147 42,049
Apr 30 2024 0.2293 0.0512 28.75% 0.1785 0.25 0.17665 64,117
Apr 29 2024 0.1781 0.0024 1.37% 0.17915 0.17915 0.1779 11,975
Apr 26 2024 0.1757 0.0057 3.35% 0.17 0.1757 0.16545 23,711
Apr 25 2024 0.17 -0.0105 -5.82% 0.17 0.17 0.1625 43,672
Apr 24 2024 0.1805 0.0058 3.32% 0.1741 0.1805 0.16 15,856
Apr 23 2024 0.1747 -0.0023 -1.30% 0.1825 0.1825 0.1705 18,899
Apr 22 2024 0.177 -0.0019 -1.06% 0.17655 0.1863 0.1733 14,600
Apr 19 2024 0.1789 -0.0011 -0.61% 0.176 0.18 0.174 20,558
Apr 18 2024 0.18 -0.0029 -1.59% 0.185 0.1878 0.17375 47,848
Apr 17 2024 0.1829 -0.0077 -4.04% 0.2147 0.2147 0.17965 14,520
Apr 16 2024 0.1906 0.0043 2.31% 0.1814 0.1906 0.1756 8,294
Apr 15 2024 0.1863 -0.0111 -5.62% 0.19 0.19 0.1815 12,250
Apr 12 2024 0.1974 -0.0026 -1.30% 0.205 0.205 0.1769 12,350
Apr 11 2024 0.20 -0.0019 -0.94% 0.2032 0.206 0.1973 12,800
Apr 10 2024 0.2019 0.0019 0.95% 0.2002 0.20455 0.1973 7,256
Apr 09 2024 0.20 -0.00805 -3.87% 0.2101 0.2101 0.20 33,368
Apr 08 2024 0.20805 -0.00195 -0.93% 0.20905 0.22 0.2043 53,651
Apr 05 2024 0.21 0.0089 4.43% 0.211 0.211 0.205 24,760
Apr 04 2024 0.2011 -0.0119 -5.59% 0.21 0.21 0.2011 28,210
Apr 03 2024 0.213 0.0137 6.87% 0.2031 0.213 0.2019 17,729
Apr 02 2024 0.1993 0.0043 2.21% 0.2288 0.2288 0.1993 302
Apr 01 2024 0.195 -0.0179 -8.41% 0.20 0.20 0.195 1,261
Mar 28 2024 0.2129 0.014 7.04% 0.2067 0.2129 0.2035 14,891
Mar 27 2024 0.1989 -0.0011 -0.55% 0.2011 0.2011 0.185 41,786
Mar 26 2024 0.20 0.00 0.00% 0.199 0.203 0.199 62,715
Mar 25 2024 0.20 -0.0009 -0.45% 0.2063 0.2098 0.195 34,033
Mar 22 2024 0.2009 -0.0091 -4.33% 0.20 0.2046 0.1974 15,499
Mar 21 2024 0.21 0.0149 7.64% 0.21 0.21 0.2015 1,274
Mar 20 2024 0.1951 -0.0036 -1.81% 0.2023 0.2023 0.1951 5,250
Mar 19 2024 0.1987 -0.00385 -1.90% 0.2026 0.2026 0.18205 11,313
Mar 18 2024 0.20255 -0.00045 -0.22% 0.21 0.21 0.19085 24,238
Mar 15 2024 0.203 0.0328 19.27% 0.1733 0.2032 0.1733 106,551
Mar 14 2024 0.1702 -0.0005 -0.29% 0.17065 0.1708 0.1701 5,504
Mar 13 2024 0.1707 0.0087 5.37% 0.1668 0.1762 0.1651 66,111
Mar 12 2024 0.162 -0.0091 -5.32% 0.17 0.17 0.162 84,102
Mar 11 2024 0.1711 -0.0039 -2.23% 0.1701 0.1721 0.16625 82,861
Mar 08 2024 0.175 -0.015 -7.89% 0.194 0.194 0.175 238,607
Mar 07 2024 0.19 0.00445 2.40% 0.198 0.1984 0.19 30,058
Mar 06 2024 0.18555 -0.0159 -7.89% 0.2077 0.2077 0.18555 33,846
Mar 05 2024 0.20145 -0.0097 -4.59% 0.21 0.21 0.20145 63,561
Mar 04 2024 0.21115 -0.00705 -3.23% 0.2138 0.214 0.2101 25,517
Mar 01 2024 0.2182 0.0009 0.41% 0.217 0.2197 0.2167 80,296

Your Recent History

USOTC
VEXTF
Vext Science (QX)
USOTC
JCDXY
JC Decaux (PK)
COIN
DSRBTC
Desire
EU
BE0002598762
Belfius Bank 1% 12jun2028
EU
H879T
H879T
USOTC
GSTMF
Goldstream Metals (PK)
NASDAQ
DFGP
Dimensional Global Core ...
LATK
PATHBTC
Path Network Token
COIN
BULKETH
Bulk Token
NASDAQ
GWAV
Greenwave Technology Sol...
TG
DT3
Dollar Tree Inc Dl 01
EU
VECP
Vanguard Eur Corporate B...
TG
YKE
Yokogawa El
AMEX
GGA.UN
NASDAQI
ETI
ISE ETF 50
EU
ETH0E
Valour Ethereum Zero
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved