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 )

0.2475 -0.0025 (-1.00%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 24, 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 (%)
Sep 20, 2024 0.2500 0 -0.01(-1.96%)
Sep 19, 2024 0.2550 0.2650 0.2550 0.2550 41,500 +0.01(+2.00%)
Sep 18, 2024 0.2550 0.2550 0.2500 0.2500 3,325 -0.01(-1.96%)
Sep 17, 2024 0.2500 0.2600 0.2500 0.2550 18,600 +0.01(+2.00%)
Sep 13, 2024 0.2500 0 +0.01(+2.04%)
Sep 12, 2024 0.2450 0.2450 0.2350 0.2450 9,500 +0.00(+0.00%)
Sep 11, 2024 0.2600 0.2600 0.2450 0.2450 14,100 -0.01(-2.00%)
Sep 10, 2024 0.2500 0.2550 0.2500 0.2500 10,000 +0.00(+0.00%)
Sep 09, 2024 0.2350 0.2500 0.2300 0.2500 127,000 +0.02(+8.70%)
Sep 06, 2024 0.2300 0.2350 0.2300 0.2300 3,000 -0.00(-2.13%)
Sep 05, 2024 0.2400 0.2400 0.2300 0.2350 25,500 -0.01(-2.08%)
Sep 04, 2024 0.2350 0.2400 0.2350 0.2400 17,000 +0.01(+2.13%)
Sep 03, 2024 0.2350 0.2350 0.2300 0.2350 29,000 +0.00(+2.17%)
Aug 30, 2024 0.2300 0 +0.01(+4.55%)
Aug 29, 2024 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Aug 28, 2024 0.2200 0.2200 0.2200 0.2200 7,000 +0.00(+0.00%)
Aug 27, 2024 0.2200 0.2250 0.2200 0.2200 58,200 -0.02(-8.33%)
Aug 26, 2024 0.2400 0.2450 0.2400 0.2400 8,500 +0.01(+2.13%)
Aug 23, 2024 0.2400 0.2400 0.2350 0.2350 5,000 +0.00(+0.00%)
Aug 21, 2024 0.2350 0.2350 0 +0.00(+2.17%)
Aug 20, 2024 0.2500 0.2500 0.2300 0.2300 18,504 -0.02(-9.80%)
Aug 19, 2024 0.2550 0.2550 0.2550 0.2550 2,500 +0.01(+2.00%)
Aug 16, 2024 0.2500 0.2500 0.2500 0.2500 5,000 +0.01(+2.04%)
Aug 15, 2024 0.2450 0.2450 0.2450 0.2450 18,804 +0.01(+2.08%)
Aug 14, 2024 0.2450 0.2500 0.2400 0.2400 12,000 -0.01(-2.04%)
Aug 13, 2024 0.2500 0.2500 0.2400 0.2450 17,501 -0.01(-3.92%)
Aug 12, 2024 0.2475 0.2550 0.2475 0.2550 10,997 +0.01(+4.08%)
Aug 09, 2024 0.2600 0.2650 0.2450 0.2450 39,529 -0.02(-7.55%)
Aug 08, 2024 0.2600 0.2650 0.2500 0.2650 49,600 +0.01(+1.92%)
Aug 07, 2024 0.2650 0.2700 0.2550 0.2600 21,500 -0.01(-1.89%)
Aug 06, 2024 0.2450 0.2650 0.2450 0.2650 28,600 +0.02(+8.16%)
Aug 02, 2024 0.2450 0 -0.01(-2.00%)
Aug 01, 2024 0.2550 0.2650 0.2500 0.2500 22,550 -0.01(-1.96%)
Jul 31, 2024 0.2550 0.2550 0.2400 0.2550 33,014 +0.01(+2.00%)
Jul 30, 2024 0.2450 0.2500 0.2450 0.2500 12,800 +0.01(+2.04%)
Jul 29, 2024 0.2450 0.2450 0.2400 0.2450 24,500 +0.01(+2.08%)
Jul 26, 2024 0.2400 0.2400 0.2400 0.2400 604 +0.00(+0.00%)
Jul 25, 2024 0.2500 0.2500 0.2400 0.2400 132,123 +0.00(+0.00%)
Jul 24, 2024 0.2450 0.2450 0.2400 0.2400 17,675 -0.01(-4.00%)
Jul 23, 2024 0.2450 0.2500 0.2450 0.2500 33,854 +0.00(+0.00%)
Jul 22, 2024 0.2500 0.2500 0.2500 0.2500 6,504 +0.01(+2.04%)
Jul 19, 2024 0.2450 0.2500 0.2450 0.2450 21,504 +0.00(+0.00%)
Jul 18, 2024 0.2500 0.2500 0.2450 0.2450 9,604 +0.00(+0.00%)
Jul 17, 2024 0.2450 0.2450 0.2450 0.2450 8,029 +0.01(+2.08%)
Jul 16, 2024 0.2400 0.2450 0.2350 0.2400 36,504 -0.00(-1.03%)
Jul 15, 2024 0.2425 0.2425 0.2425 0.2425 500 +0.00(+1.04%)
Jul 12, 2024 0.2350 0.2400 0.2300 0.2400 20,500 +0.01(+4.35%)
Jul 11, 2024 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Jul 10, 2024 0.2300 0.2300 0.2300 0.2300 9,000 +0.00(+0.00%)
Jul 09, 2024 0.2300 0.2300 0.2300 0.2300 19,504 +0.00(+0.00%)
Jul 08, 2024 0.2350 0.2350 0.2300 0.2300 20,000 +0.00(+0.00%)
Jul 05, 2024 0.2350 0.2350 0.2300 0.2300 6,004 -0.00(-2.13%)
Jul 04, 2024 0.2350 0.2350 0.2350 0.2350 4,504 +0.00(+0.00%)
Jul 03, 2024 0.2350 0.2350 0.2350 0.2350 10,654 -0.01(-2.08%)
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.