Yahoo

Mail

Singapore markets open in 8 hours 37 minutes

Straits Times Index
3,292.93
-3.96(-0.12%)
S&P 500
5,127.79
+63.59(+1.26%)
Dow
38,675.68
+450.02(+1.18%)
Nasdaq
16,156.33
+315.37(+1.99%)
Bitcoin USD
64,412.34
+796.21(+1.25%)
CMC Crypto 200
1,337.64
+60.66(+4.75%)

PlantX Life Inc. (VEGA.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 12:36PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,001
01 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
30 Apr 2024	0.0300	0.0300	0.0250	0.0250	0.0250	51,490
29 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,017
23 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	64,900
22 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
19 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	32,449
18 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,110
17 Apr 2024	0.0350	0.0350	0.0300	0.0300	0.0300	53,000
16 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,050
15 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,833
11 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	116,484
10 Apr 2024	0.0350	0.0350	0.0300	0.0300	0.0300	88,001
09 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	60,500
08 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	63,747
05 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
04 Apr 2024	0.0400	0.0400	0.0350	0.0350	0.0350	98,310
03 Apr 2024	0.0250	0.0400	0.0250	0.0400	0.0400	338,339
02 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	211,300
01 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,175
28 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,700
27 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	270,000
26 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
25 Mar 2024	0.0400	0.0400	0.0350	0.0350	0.0350	210,277
22 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,459
21 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	51,986
20 Mar 2024	0.0350	0.0350	0.0300	0.0350	0.0350	119,001
19 Mar 2024	0.0350	0.0400	0.0350	0.0400	0.0400	59,000
18 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,050
15 Mar 2024	0.0400	0.0450	0.0400	0.0450	0.0450	102,000
14 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	92,000
13 Mar 2024	0.0400	0.0400	0.0350	0.0400	0.0400	454,717
12 Mar 2024	0.0350	0.0550	0.0350	0.0500	0.0500	617,060
11 Mar 2024	0.0400	0.0400	0.0300	0.0300	0.0300	425,858
08 Mar 2024	0.0300	0.0400	0.0300	0.0400	0.0400	522,800
07 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
06 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	54,001
05 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	46,014
04 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,006
01 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	143,750
29 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	91,000
28 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	65,002
27 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	119,600
26 Feb 2024	0.0300	0.0300	0.0250	0.0250	0.0250	311,000
23 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	165,000
22 Feb 2024	0.0300	0.0350	0.0300	0.0300	0.0300	95,290
21 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	290,904
20 Feb 2024	0.0250	0.0350	0.0250	0.0300	0.0300	374,570
16 Feb 2024	0.0250	0.0300	0.0250	0.0250	0.0250	768,985
15 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	182,135
14 Feb 2024	0.0200	0.0250	0.0200	0.0200	0.0200	976,755
13 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	152,500
12 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 Feb 2024	0.0100	0.0150	0.0100	0.0150	0.0150	160,084
08 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Feb 2024	0.0100	0.0150	0.0100	0.0150	0.0150	252,000
06 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	17,619
02 Feb 2024	0.0200	0.0250	0.0150	0.0150	0.0150	261,300
01 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	153,008
31 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
30 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Jan 2024	0.0200	0.0200	0.0150	0.0150	0.0150	42,400
26 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	15,120
25 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,700
24 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	140,007
23 Jan 2024	0.0150	0.0200	0.0150	0.0200	0.0200	44,000
22 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
19 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,666
18 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 Jan 2024	0.0200	0.0200	0.0150	0.0150	0.0150	36,000
16 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
15 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,249
11 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,125
10 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	9,060
08 Jan 2024	0.0200	0.0200	0.0150	0.0150	0.0150	104,320
05 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	36,004
04 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,490
03 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	29,500
02 Jan 2024	0.0150	0.0150	0.0100	0.0150	0.0150	94,060
29 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	384,512
28 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	106,451
27 Dec 2023	0.0200	0.0250	0.0200	0.0200	0.0200	234,232
22 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	186,950
21 Dec 2023	0.0200	0.0200	0.0150	0.0200	0.0200	90,910
20 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	599,000
19 Dec 2023	0.0150	0.0150	0.0100	0.0100	0.0100	92,750
18 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	256,160
15 Dec 2023	0.0100	0.0150	0.0100	0.0100	0.0100	209,118
14 Dec 2023	0.0150	0.0150	0.0100	0.0100	0.0100	1,160,505
13 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	8,550
12 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
11 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

S&P 5005,127.79+63.59(+1.26%)

Dow38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Bitcoin USD64,412.34+796.21(+1.25%)

CMC Crypto 2001,337.64+60.66(+4.75%)

PlantX Life Inc. (VEGA.CN)

Straits Times Index
3,292.93
-3.96(-0.12%)

S&P 500
5,127.79
+63.59(+1.26%)

Dow
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Bitcoin USD
64,412.34
+796.21(+1.25%)

CMC Crypto 200
1,337.64
+60.66(+4.75%)