Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vext Science Inc (CSE: VEXT )

0.2300 -0.0300 (-11.54%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 5, 2024 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 (%)
Jun 04, 2024 0.2500 0.2650 0.2500 0.2600 14,003 +0.01(+1.96%)
Jun 03, 2024 0.2500 0.2650 0.2500 0.2550 143,503 +0.01(+4.08%)
May 31, 2024 0.2400 0.2450 0.2400 0.2450 20,069 +0.01(+2.08%)
May 30, 2024 0.2550 0.2550 0.2400 0.2400 59,100 +0.00(+0.00%)
May 29, 2024 0.2400 0.2400 0.2350 0.2400 19,004 -0.01(-2.04%)
May 28, 2024 0.2400 0.2750 0.2350 0.2450 141,503 +0.01(+4.26%)
May 27, 2024 0.2400 0.2400 0.2350 0.2350 4,004 -0.01(-2.08%)
May 24, 2024 0.2450 0.2500 0.2350 0.2400 44,004 -0.01(-2.04%)
May 23, 2024 0.2950 0.2950 0.2200 0.2450 283,402 -0.05(-18.33%)
May 22, 2024 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+1.69%)
May 21, 2024 0.3150 0.3150 0.2900 0.2950 108,500 -0.02(-6.35%)
May 17, 2024 0.3150 0 -0.01(-1.56%)
May 16, 2024 0.3200 0.3400 0.3150 0.3200 70,642 +0.00(+0.00%)
May 15, 2024 0.3150 0.3200 0.3150 0.3200 7,100 +0.00(+0.00%)
May 14, 2024 0.3200 0.3200 0.3150 0.3200 94,968 +0.00(+0.00%)
May 13, 2024 0.3100 0.3250 0.3050 0.3200 110,882 +0.02(+4.92%)
May 10, 2024 0.2850 0.3050 0.2850 0.3050 37,008 +0.02(+8.93%)
May 09, 2024 0.2750 0.2800 0.2750 0.2800 14,003 +0.01(+3.70%)
May 08, 2024 0.3000 0.3000 0.2700 0.2700 50,503 -0.03(-11.48%)
May 07, 2024 0.3050 0.3100 0.3000 0.3050 20,503 -0.01(-1.61%)
May 06, 2024 0.3100 0.3200 0.3000 0.3100 73,163 -0.02(-4.62%)
May 03, 2024 0.3200 0.3400 0.3150 0.3250 71,300 -0.01(-1.52%)
May 02, 2024 0.3100 0.3300 0.3000 0.3300 198,655 +0.02(+4.76%)
May 01, 2024 0.3200 0.3200 0.3050 0.3150 26,566 -0.02(-4.55%)
Apr 30, 2024 0.2450 0.3800 0.2450 0.3300 309,744 +0.09(+37.50%)
Apr 29, 2024 0.2400 0.2450 0.2400 0.2400 5,004 +0.00(+0.00%)
Apr 26, 2024 0.2350 0.2400 0.2350 0.2400 18,000 +0.01(+2.13%)
Apr 25, 2024 0.2350 0.2400 0.2300 0.2350 39,504 -0.01(-2.08%)
Apr 23, 2024 0.2400 0.2400 100 -0.01(-2.04%)
Apr 22, 2024 0.2350 0.2450 0.2350 0.2450 38,520 +0.01(+2.08%)
Apr 19, 2024 0.2450 0.2450 0.2400 0.2400 24,000 -0.01(-2.04%)
Apr 18, 2024 0.2500 0.2550 0.2400 0.2450 50,439 -0.01(-2.00%)
Apr 17, 2024 0.2500 0.2550 0.2450 0.2500 61,244 -0.01(-1.96%)
Apr 16, 2024 0.2500 0.2600 0.2500 0.2550 8,019 +0.00(+0.00%)
Apr 15, 2024 0.2550 0.2650 0.2500 0.2550 19,339 +0.00(+0.00%)
Apr 12, 2024 0.2800 0.2800 0.2550 0.2550 26,803 -0.03(-8.93%)
Apr 11, 2024 0.2750 0.2800 0.2750 0.2800 10,517 +0.01(+1.82%)
Apr 10, 2024 0.2700 0.2750 0.2700 0.2750 21,603 +0.01(+1.85%)
Apr 09, 2024 0.2900 0.2900 0.2700 0.2700 21,817 -0.01(-3.57%)
Apr 08, 2024 0.2850 0.2900 0.2800 0.2800 46,217 +0.00(+0.00%)
Apr 05, 2024 0.2800 0.2850 0.2800 0.2800 23,003 +0.01(+1.82%)
Apr 04, 2024 0.2900 0.2900 0.2750 0.2750 71,677 -0.01(-1.79%)
Apr 03, 2024 0.2700 0.2800 0.2700 0.2800 37,517 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.