Singapore markets open in 3 hours 26 minutes

Vext Science, Inc. (VEXTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1900+0.0081 (+4.45%)
At close: 03:59PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.17420.19000.17420.19000.19009,528
30 Nov 2022------
29 Nov 20220.18100.18190.17200.17200.17209,900
28 Nov 20220.17980.17980.16820.16820.168211,880
25 Nov 20220.16900.16900.16900.16900.16901,251
23 Nov 20220.16320.18800.16320.18800.188034,601
22 Nov 20220.17470.17670.16110.16320.16325,610
21 Nov 20220.16650.17870.16650.16690.16691,787
18 Nov 20220.16530.18450.16280.18450.184510,300
17 Nov 20220.17690.17690.17690.17690.1769200
16 Nov 20220.19500.19500.18750.18960.189611,725
15 Nov 20220.21440.21440.15290.19500.1950278,984
14 Nov 20220.19100.23360.18750.20000.200079,559
11 Nov 20220.19800.20120.18640.19000.1900106,031
10 Nov 20220.20000.20000.19340.19580.195835,520
09 Nov 20220.21010.21020.19100.19870.1987134,667
08 Nov 20220.25000.25000.25000.25000.25005,012
07 Nov 20220.19940.20940.19880.19880.198820,434
04 Nov 20220.21000.21000.19350.19350.193512,786
03 Nov 20220.20450.20620.20450.20620.20621,650
02 Nov 20220.20720.20720.20720.20720.20724,386
01 Nov 20220.20720.21300.20720.21300.21303,984
31 Oct 20220.21050.22080.20670.20710.2071121,075
28 Oct 20220.21000.21000.21000.21000.21001,035
27 Oct 20220.21000.21000.20480.20480.20485,000
26 Oct 20220.21880.21880.21880.21880.21881,000
25 Oct 20220.21640.21640.21270.21270.21276,389
24 Oct 20220.21120.21570.21120.21570.21572,500
21 Oct 20220.21810.22000.21810.22000.22005,254
20 Oct 20220.21000.23000.20800.22000.220042,340
19 Oct 20220.17500.17500.17500.17500.17501,114
18 Oct 20220.20770.20780.20590.20590.20595,608
17 Oct 20220.20590.20590.20590.20590.20595,005
14 Oct 20220.20960.20960.20960.20960.20961,550
13 Oct 20220.20450.20450.20450.20450.20455,000
12 Oct 20220.19080.21040.19080.21040.210411,218
11 Oct 20220.21640.21640.19300.19300.193076,320
10 Oct 20220.24010.24010.24010.24010.2401330
07 Oct 20220.26000.26000.20860.22780.227886,320
06 Oct 20220.19510.26750.19510.25930.259365,431
05 Oct 20220.25010.25010.17880.19700.19702,400
04 Oct 20220.19430.20040.19430.19660.196643,510
03 Oct 20220.18880.20190.18880.20190.201920,490
30 Sept 20220.19510.19920.18600.19500.195017,800
29 Sept 20220.20000.20000.17680.20000.20002,830
28 Sept 20220.24950.24950.20100.20100.20102,802
27 Sept 20220.21020.21020.20000.20000.200030,100
26 Sept 20220.20870.22170.16030.20150.201530,720
23 Sept 20220.22170.22480.21780.22480.224821,453
22 Sept 20220.21490.21490.21490.21490.2149409
21 Sept 20220.23000.24150.21130.24150.241595,136
20 Sept 20220.24000.24040.23000.23000.230033,804
19 Sept 20220.24000.24270.23770.23770.237727,950
16 Sept 20220.17790.24830.17790.24580.245829,218
15 Sept 20220.24000.25330.23570.24000.240041,500
14 Sept 20220.25000.25570.25000.25000.250053,963
13 Sept 20220.26090.26090.25010.25080.250821,433
12 Sept 20220.26830.26830.26830.26830.26839,000
09 Sept 20220.27220.27220.26820.26820.26823,450
08 Sept 20220.26010.27000.26000.26240.262466,495
07 Sept 20220.26060.26060.26060.26060.2606-
06 Sept 20220.23400.26990.23400.26060.26067,795
02 Sept 20220.26750.27150.26000.26450.26455,250
01 Sept 20220.33000.33000.26240.26300.263075,679
31 Aug 20220.26500.32860.26500.32860.328616,295
30 Aug 20220.28050.28050.27910.27910.279134,641
29 Aug 20220.30000.30000.30000.30000.300011,500
26 Aug 20220.30160.33370.30160.33370.33374,994
25 Aug 20220.33000.33370.33000.33370.333710,751
24 Aug 20220.31330.31330.29350.30580.30584,655
23 Aug 20220.31000.31590.30810.31500.31502,670
22 Aug 20220.30490.30930.29500.29560.295610,000
19 Aug 20220.30850.31780.30830.30980.309842,950
18 Aug 20220.32020.32110.31710.31840.318411,555
17 Aug 20220.31520.33000.31520.32000.320017,983
16 Aug 20220.35000.38700.31980.38700.38708,910
15 Aug 20220.33770.33770.33770.33770.3377-
12 Aug 20220.33770.33770.33770.33770.3377738
11 Aug 20220.35000.36000.35000.35930.35939,301
10 Aug 20220.35620.35620.35620.35620.3562-
09 Aug 20220.35620.35620.35620.35620.3562100
08 Aug 20220.34150.36590.33270.35000.350015,351
05 Aug 20220.34980.35120.32460.33000.330011,587
04 Aug 20220.34490.39270.34000.39270.392721,020
03 Aug 20220.35410.35430.34920.34920.349210,281
02 Aug 20220.36910.36910.35000.35000.35006,110
01 Aug 20220.33000.39560.33000.39560.39561,669
29 Jul 20220.35230.36900.34280.36900.369018,000
28 Jul 20220.37240.37240.36440.36490.36495,460
27 Jul 20220.36470.38000.36470.36710.367118,200
26 Jul 20220.37160.37580.34270.34470.344716,672
25 Jul 20220.34000.43150.34000.38000.3800133,675
22 Jul 20220.37690.37690.34890.34890.34894,700
21 Jul 20220.37000.38000.34950.34950.349511,905
20 Jul 20220.35330.37600.35330.37000.370048,000
19 Jul 20220.33630.33630.33630.33630.3363948
18 Jul 20220.33590.35520.33590.35520.35525,649
15 Jul 20220.37160.37160.36450.36450.36453,106
14 Jul 20220.35600.37000.33880.37000.37009,750
13 Jul 20220.33530.36500.33530.36500.36503,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...