Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Vext Science Inc (OP: VEXTF )

0.1667 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 0.1650 0.1700 0.1579 0.1667 11,219 +0.00(+1.03%)
Jul 01, 2024 0.1610 0.1700 0.1610 0.1650 3,006 -0.00(-0.36%)
Jun 28, 2024 0.1700 0.1700 0.1656 0.1656 24,496 -0.00(-2.59%)
Jun 27, 2024 0.1639 0.1840 0.1550 0.1700 35,926 +0.01(+4.94%)
Jun 26, 2024 0.1531 0.1650 0.1411 0.1620 2,786 +0.00(+1.25%)
Jun 25, 2024 0.1538 0.1600 0.1538 0.1600 33,558 +0.00(+1.14%)
Jun 24, 2024 0.1447 0.1600 0.1447 0.1582 54,450 +0.00(+1.09%)
Jun 21, 2024 0.1600 0.1854 0.1500 0.1565 265,954 -0.00(-2.49%)
Jun 20, 2024 0.1587 0.1650 0.1587 0.1605 60,130 -0.00(-1.11%)
Jun 18, 2024 0.1700 0.1700 0.1622 0.1623 9,145 -0.00(-0.43%)
Jun 17, 2024 0.1731 0.1735 0.1625 0.1630 87,068 -0.01(-5.83%)
Jun 14, 2024 0.1725 0.1839 0.1650 0.1731 62,768 -0.00(-2.20%)
Jun 13, 2024 0.1840 0.1840 0.1770 0.1770 28,956 -0.00(-2.21%)
Jun 12, 2024 0.1850 0.1880 0.1737 0.1810 43,184 -0.00(-1.63%)
Jun 11, 2024 0.1831 0.1900 0.1831 0.1840 21,100 +0.00(+1.49%)
Jun 10, 2024 0.1830 0.1888 0.1750 0.1813 13,726 +0.00(+0.83%)
Jun 07, 2024 0.1791 0.1908 0.1695 0.1798 201,977 -0.00(-0.66%)
Jun 06, 2024 0.1710 0.1810 0.1704 0.1810 61,368 +0.01(+3.49%)
Jun 05, 2024 0.1870 0.1985 0.1660 0.1749 144,060 -0.01(-4.79%)
Jun 04, 2024 0.1853 0.1950 0.1837 0.1837 3,300 -0.00(-1.76%)
Jun 03, 2024 0.1889 0.1951 0.1811 0.1870 336,252 +0.00(+0.05%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.