Singapore markets closed

Vext Science, Inc. (VEXTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3069+0.0008 (+0.26%)
At close: 03:51PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.28180.31000.28180.30690.306926,599
19 May 20220.31120.31120.30610.30610.306132,504
18 May 20220.31060.34350.31060.34350.34357,225
17 May 20220.32000.32000.32000.32000.32001,022
16 May 20220.32860.32860.32690.32690.32697,020
13 May 20220.33320.33890.32250.33050.33056,175
12 May 20220.28100.31650.28100.31650.316518,491
11 May 20220.31080.31080.29820.29820.29821,131
10 May 20220.32390.32390.27270.30840.308437,520
09 May 20220.33000.33000.29300.31560.315638,525
06 May 20220.30340.32790.30330.32790.32796,872
05 May 20220.32880.33120.28560.30420.304241,893
04 May 20220.37000.37000.33000.33620.336246,182
03 May 20220.33970.36000.33970.36000.36003,990
02 May 20220.32370.33020.31040.33000.330038,994
29 Apr 20220.30860.35880.30860.34700.347045,630
28 Apr 20220.34050.34170.30230.34000.340047,095
27 Apr 20220.35330.37500.33490.34970.349788,835
26 Apr 20220.38680.38810.34770.37440.374414,404
25 Apr 20220.40730.44000.39000.39660.396617,165
22 Apr 20220.44000.44000.40000.40830.408321,575
21 Apr 20220.46640.46690.42500.42500.42503,507
20 Apr 20220.45500.50000.44500.45910.459116,362
19 Apr 20220.42230.46000.40650.43990.439943,935
18 Apr 20220.43500.43500.42490.42500.425014,520
14 Apr 20220.46740.46740.43400.43400.43406,025
13 Apr 20220.53630.53630.41190.43720.437215,212
12 Apr 20220.43630.43630.41670.41670.41673,010
11 Apr 20220.32340.44140.32340.43610.436112,760
08 Apr 20220.43430.43430.43430.43430.43435,250
07 Apr 20220.44900.45560.43410.45560.455615,050
06 Apr 20220.45830.45830.45830.45830.4583370
05 Apr 20220.47430.48380.45470.45470.454711,601
04 Apr 20220.50000.50750.46960.47230.472326,912
01 Apr 20220.49000.49720.48000.48310.483114,040
31 Mar 20220.46720.49820.46720.47600.476010,904
30 Mar 20220.49000.49900.46600.46600.466024,580
29 Mar 20220.50690.50720.50030.50720.50727,332
28 Mar 20220.49620.49620.49620.49620.49622,040
25 Mar 20220.50000.52000.47500.52000.520048,319
24 Mar 20220.44570.45240.44500.45240.45242,515
23 Mar 20220.45390.45690.44980.45690.456911,940
22 Mar 20220.44460.44460.43990.43990.43996,575
21 Mar 20220.43000.43100.42000.42230.42236,399
18 Mar 20220.43710.44710.40990.40990.409916,872
17 Mar 20220.41540.42990.41530.42990.42996,400
16 Mar 20220.44030.44030.39670.41000.410016,400
15 Mar 20220.38230.41400.38230.39710.397133,150
14 Mar 20220.46350.48870.39740.40590.4059117,355
11 Mar 20220.45420.46000.44380.44380.44384,000
10 Mar 20220.42130.46220.42130.46220.46222,210
09 Mar 20220.42000.48000.42000.44950.449576,440
08 Mar 20220.42020.46210.41000.41000.410043,523
07 Mar 20220.45210.45680.44290.44290.44295,550
04 Mar 20220.46720.46880.46070.46070.460713,352
03 Mar 20220.61290.61290.48000.48000.480024,050
02 Mar 20220.50740.51380.49960.50960.509612,104
01 Mar 20220.51520.52320.49770.49770.49773,350
28 Feb 20220.54000.54000.50090.53000.53005,808
25 Feb 20220.55370.55370.53000.54450.54455,600
24 Feb 20220.51700.53190.49960.50000.500030,276
23 Feb 20220.54300.54300.51240.51240.51243,800
22 Feb 20220.54980.55670.53110.54300.543044,051
18 Feb 20220.57820.57820.53870.54540.545419,800
17 Feb 20220.58250.58670.56470.56470.564728,097
16 Feb 20220.59320.59320.56680.58250.582580,560
15 Feb 20220.56680.58940.56360.58200.5820122,873
14 Feb 20220.55000.56230.55000.56000.560013,590
11 Feb 20220.54590.57000.53520.54880.548898,200
10 Feb 20220.52200.54400.52200.53230.53238,151
09 Feb 20220.50470.53840.50470.52500.525021,454
08 Feb 20220.50610.50610.48660.49990.499966,311
07 Feb 20220.37000.50280.37000.50280.502823,672
04 Feb 20220.45000.49450.42210.49450.494527,680
03 Feb 20220.46000.46000.46000.46000.4600400
02 Feb 20220.46100.46100.43470.45870.45873,084
01 Feb 20220.44260.45850.44260.45850.45859,000
31 Jan 20220.43000.45700.43000.45550.45556,000
28 Jan 20220.40970.40970.38000.38760.387614,328
27 Jan 20220.42210.42670.38990.39790.397916,754
26 Jan 20220.41110.44440.41110.44270.442716,382
25 Jan 20220.43000.43000.41550.41550.41558,375
24 Jan 20220.43000.46860.43000.43000.430012,562
21 Jan 20220.43720.45500.43000.43970.439719,565
20 Jan 20220.46900.49020.46390.49020.49021,460
19 Jan 20220.48270.48700.48270.48690.48696,050
18 Jan 20220.47000.47000.43000.43500.435026,405
14 Jan 20220.46000.46000.46000.46000.4600-
13 Jan 20220.44740.46500.44740.46000.46001,590
12 Jan 20220.45590.46000.44610.45580.45583,681
11 Jan 20220.47000.47840.46000.46040.460423,567
10 Jan 20220.49900.49900.46850.46850.468523,304
07 Jan 20220.49750.49850.47600.48300.483033,650
06 Jan 20220.43200.49400.43200.49400.494021,515
05 Jan 20220.49770.50130.49710.50000.500044,483
04 Jan 20220.52440.52440.51000.51000.510027,679
03 Jan 20220.57000.57000.56000.56000.56001,165
31 Dec 20210.51000.51880.49700.51000.5100126,102
30 Dec 20210.51240.51240.48500.49500.4950165,267
29 Dec 20210.51230.52030.50000.50000.500046,085
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...