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 (OP: VEXTF )

0.1869 +0.0136 (+7.85%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 31, 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 (%)
May 31, 2024 0.1763 0.1869 0.1711 0.1869 30,885 +0.01(+7.85%)
May 30, 2024 0.1800 0.1934 0.1699 0.1733 115,099 -0.01(-4.78%)
May 29, 2024 0.1919 0.1946 0.1730 0.1820 14,192 -0.00(-1.19%)
May 28, 2024 0.1790 0.2042 0.1695 0.1842 47,941 +0.01(+5.08%)
May 24, 2024 0.1721 0.1868 0.1695 0.1753 62,370 -0.01(-3.84%)
May 23, 2024 0.2059 0.2196 0.1551 0.1823 343,371 -0.03(-13.72%)
May 22, 2024 0.2113 0.2113 0.2113 0.2113 2,005 -0.00(-1.90%)
May 21, 2024 0.2305 0.2305 0.2100 0.2154 60,452 -0.02(-6.55%)
May 17, 2024 0.2305 0 -0.01(-5.65%)
May 16, 2024 0.2300 0.2503 0.2300 0.2443 32,995 +0.01(+3.17%)
May 15, 2024 0.2330 0.2368 0.2256 0.2368 34,662 +0.00(+1.63%)
May 14, 2024 0.2360 0.2361 0.2282 0.2330 99,133 +0.00(+0.09%)
May 13, 2024 0.2700 0.2700 0.2239 0.2328 88,855 +0.01(+4.77%)
May 10, 2024 0.2100 0.2270 0.2100 0.2222 63,550 +0.02(+8.07%)
May 09, 2024 0.2066 0.2066 0.1981 0.2056 5,885 +0.01(+4.47%)
May 08, 2024 0.2100 0.2100 0.1968 0.1968 20,386 -0.02(-9.64%)
May 07, 2024 0.2178 0.2178 0.2178 0.2178 7,000 -0.01(-5.30%)
May 06, 2024 0.2300 0.2300 0.2280 0.2300 30,820 -0.03(-12.78%)
May 03, 2024 0.2318 0.2637 0.2318 0.2637 54,200 +0.03(+11.27%)
May 02, 2024 0.2300 0.2370 0.2300 0.2370 93,285 +0.02(+7.48%)
May 01, 2024 0.2366 0.2366 0.2147 0.2205 42,049 -0.01(-3.84%)
Apr 30, 2024 0.1785 0.2500 0.1767 0.2293 64,117 +0.05(+28.75%)
Apr 29, 2024 0.1792 0.1792 0.1779 0.1781 11,975 +0.00(+1.37%)
Apr 26, 2024 0.1706 0.1757 0.1655 0.1757 23,711 +0.01(+3.35%)
Apr 25, 2024 0.1700 0.1700 0.1625 0.1700 43,672 -0.01(-5.82%)
Apr 24, 2024 0.1741 0.1805 0.1600 0.1805 15,856 +0.01(+3.32%)
Apr 23, 2024 0.1825 0.1825 0.1705 0.1747 18,899 -0.00(-1.30%)
Apr 22, 2024 0.1863 0.1863 0.1733 0.1770 14,600 -0.00(-1.06%)
Apr 19, 2024 0.1797 0.1800 0.1740 0.1789 20,558 -0.00(-0.61%)
Apr 18, 2024 0.1878 0.1878 0.1738 0.1800 47,848 -0.00(-1.59%)
Apr 17, 2024 0.2147 0.2147 0.1797 0.1829 14,520 -0.01(-4.04%)
Apr 16, 2024 0.1814 0.1906 0.1756 0.1906 8,294 +0.00(+2.31%)
Apr 15, 2024 0.1900 0.1900 0.1815 0.1863 12,250 -0.01(-5.62%)
Apr 12, 2024 0.2050 0.2050 0.1769 0.1974 12,350 -0.00(-1.30%)
Apr 11, 2024 0.2032 0.2060 0.1973 0.2000 12,800 -0.00(-0.94%)
Apr 10, 2024 0.2002 0.2046 0.1973 0.2019 7,256 +0.00(+0.95%)
Apr 09, 2024 0.2046 0.2101 0.2000 0.2000 33,368 -0.01(-3.89%)
Apr 08, 2024 0.2150 0.2200 0.2043 0.2081 53,651 -0.00(-0.90%)
Apr 05, 2024 0.2110 0.2110 0.2050 0.2100 24,760 +0.01(+4.43%)
Apr 04, 2024 0.2100 0.2100 0.2011 0.2011 28,210 -0.01(-5.59%)
Apr 03, 2024 0.2031 0.2130 0.2019 0.2130 17,729 +0.01(+6.87%)
Apr 02, 2024 0.2288 0.2288 0.1993 0.1993 302 +0.00(+2.21%)
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.