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

Vext Science Inc (OP:VEXTF)

0.1850 +0.0049 (+2.72%)
Streaming Delayed Price Updated: 11:50 AM EDT, Aug 15, 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 (%)
Aug 15, 2025 0.1918 0.1918 0.1850 0.1850 24,703 +0.00(+2.72%)
Aug 14, 2025 0.2000 0.2000 0.1793 0.1801 50,264 -0.02(-8.95%)
Aug 13, 2025 0.1912 0.2000 0.1825 0.1978 41,783 -0.01(-3.51%)
Aug 12, 2025 0.2538 0.2538 0.1791 0.2050 33,088 +0.02(+10.27%)
Aug 11, 2025 0.1700 0.1998 0.1676 0.1859 156,465 +0.02(+9.35%)
Aug 08, 2025 0.1600 0.1974 0.1487 0.1700 95,906 +0.01(+6.92%)
Aug 07, 2025 0.1485 0.1684 0.1485 0.1590 37,400 -0.01(-3.58%)
Aug 06, 2025 0.1649 0.1717 0.1649 0.1649 356 -0.01(-3.96%)
Aug 05, 2025 0.1540 0.1774 0.1450 0.1717 75,297 +0.02(+11.49%)
Aug 04, 2025 0.1486 0.1675 0.1400 0.1540 41,645 +0.00(+0.39%)
Aug 01, 2025 0.1532 0.1548 0.1302 0.1534 43,530 +0.00(+0.72%)
Jul 31, 2025 0.1370 0.1523 0.1320 0.1523 40,660 +0.03(+20.97%)
Jul 30, 2025 0.1365 0.1480 0.1259 0.1259 86,910 -0.02(-11.34%)
Jul 29, 2025 0.1282 0.1420 0.1200 0.1420 90,700 -0.00(-0.77%)
Jul 28, 2025 0.1394 0.1431 0.1150 0.1431 97,550 +0.02(+14.66%)
Jul 25, 2025 0.1379 0.1394 0.1232 0.1248 94,700 -0.01(-8.24%)
Jul 24, 2025 0.1313 0.1360 0.1288 0.1360 76,358 +0.00(+3.58%)
Jul 23, 2025 0.1177 0.1313 0.1000 0.1313 55,564 +0.00(+3.22%)
Jul 21, 2025 0.1272 0 +0.00(+2.75%)
Jul 16, 2025 0.1238 0 -0.00(-0.72%)
Jul 15, 2025 0.1280 0.1280 0.1247 0.1247 5,000 +0.00(+1.46%)
Jul 14, 2025 0.1310 0.1326 0.1229 0.1229 32,651 -0.01(-5.46%)
Jul 10, 2025 0.1300 70 +0.02(+18.18%)
Jul 09, 2025 0.1100 0.1100 0.1100 0.1100 20,054 -0.01(-6.30%)
Jul 08, 2025 0.1152 0.1174 0.1152 0.1174 15,000 +0.00(+1.29%)
Jul 07, 2025 0.1200 0.1200 0.1159 0.1159 6,547 -0.03(-18.50%)
Jul 03, 2025 0.1429 0.1429 0.1422 0.1422 30,071 +0.01(+6.76%)
Jul 02, 2025 0.1374 0.1446 0.1202 0.1332 125,100 -0.01(-6.85%)
Jul 01, 2025 0.1200 0.1430 0.1200 0.1430 20,500 +0.02(+13.85%)
Jun 30, 2025 0.1250 0.1480 0.1204 0.1256 127,755 +0.01(+4.67%)
Jun 27, 2025 0.1055 0.1506 0.1055 0.1200 285,104 +0.01(+9.09%)
Jun 26, 2025 0.1049 0.1190 0.1049 0.1100 169,100 +0.01(+9.78%)
Jun 24, 2025 0.1002 0 +0.01(+5.47%)
Jun 17, 2025 0.0950 0 -0.00(-2.06%)
Jun 16, 2025 0.0970 0.0970 0.0970 0.0970 4,549 +0.00(+2.11%)
Jun 12, 2025 0.0950 0 -0.01(-6.77%)
Jun 11, 2025 0.1019 0.1019 0.1019 0.1019 1,001 +0.01(+7.26%)
Jun 10, 2025 0.1000 0.1000 0.0950 0.0950 55,500 +0.00(+0.00%)
Jun 09, 2025 0.0936 0.0975 0.0936 0.0950 59,836 +0.00(+1.82%)
Jun 06, 2025 0.0949 0.0964 0.0933 0.0933 76,003 -0.00(-0.53%)
Jun 05, 2025 0.0945 0.0945 0.0938 0.0938 22,505 -0.00(-0.85%)
Jun 04, 2025 0.0906 0.0988 0.0906 0.0946 81,176 +0.01(+7.62%)
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.