Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Vext Science Inc (OP: VEXTF )

0.1403 -0.0147 (-9.48%)
Streaming Delayed Price Updated: 3:49 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.1513 0.1513 0.1360 0.1403 36,359 -0.01(-9.48%)
Oct 17, 2024 0.1400 0.1630 0.1400 0.1550 6,080 +0.01(+10.71%)
Oct 16, 2024 0.1500 0.1507 0.1333 0.1400 23,028 -0.01(-6.67%)
Oct 15, 2024 0.1550 0.1600 0.1400 0.1500 14,200 +0.01(+7.14%)
Oct 14, 2024 0.1845 0.1845 0.1400 0.1400 27,920 -0.01(-5.41%)
Oct 11, 2024 0.1800 0.1800 0.1400 0.1480 22,894 -0.00(-1.33%)
Oct 10, 2024 0.1484 0.1500 0.1484 0.1500 3,578 -0.01(-5.48%)
Oct 09, 2024 0.1410 0.1630 0.1400 0.1587 92,225 +0.02(+12.55%)
Oct 08, 2024 0.1651 0.1651 0.1410 0.1410 36,943 -0.02(-11.88%)
Oct 07, 2024 0.1646 0.1672 0.1537 0.1600 35,516 -0.00(-1.54%)
Oct 04, 2024 0.1600 0.1625 0.1482 0.1625 38,772 -0.01(-4.41%)
Oct 03, 2024 0.1600 0.1700 0.1600 0.1700 6,319 +0.00(+2.22%)
Oct 02, 2024 0.1750 0.1750 0.1630 0.1663 10,282 -0.01(-6.31%)
Oct 01, 2024 0.1705 0.1775 0.1624 0.1775 3,489 +0.01(+5.22%)
Sep 30, 2024 0.1818 0.1900 0.1687 0.1687 55,759 -0.01(-6.28%)
Sep 27, 2024 0.1750 0.1840 0.1750 0.1800 133,773 -0.01(-5.26%)
Sep 26, 2024 0.1813 0.1900 0.1813 0.1900 25,485 +0.01(+5.56%)
Sep 25, 2024 0.1841 0.1841 0.1800 0.1800 29,500 -0.00(-0.99%)
Sep 24, 2024 0.1850 0.1850 0.1750 0.1818 12,255 -0.00(-0.66%)
Sep 20, 2024 0.1830 12 -0.01(-3.68%)
Sep 19, 2024 0.1865 0.1900 0.1850 0.1900 58,060 +0.00(+1.88%)
Sep 17, 2024 0.1865 0 +0.00(+0.59%)
Sep 16, 2024 0.1958 0.1958 0.1830 0.1854 16,680 -0.00(-0.59%)
Sep 13, 2024 0.1827 0.1877 0.1800 0.1865 6,935 +0.00(+0.76%)
Sep 12, 2024 0.1875 0.1875 0.1800 0.1851 10,375 -0.00(-2.58%)
Sep 11, 2024 0.1887 0.1900 0.1719 0.1900 15,037 -0.01(-4.81%)
Sep 10, 2024 0.1825 0.1996 0.1815 0.1996 18,590 +0.01(+5.05%)
Sep 09, 2024 0.1800 0.1900 0.1726 0.1900 52,328 +0.01(+5.09%)
Sep 06, 2024 0.1812 0.1819 0.1702 0.1808 7,600 +0.01(+6.17%)
Sep 05, 2024 0.1720 0.1821 0.1700 0.1703 41,010 +0.00(+0.18%)
Sep 04, 2024 0.1700 0.1770 0.1700 0.1700 10,138 -0.00(-2.86%)
Sep 03, 2024 0.1770 0.1770 0.1750 0.1750 1,828 +0.00(+2.64%)
Aug 30, 2024 0.1752 0.1752 0.1705 0.1705 1,010 +0.01(+6.56%)
Aug 28, 2024 0.1600 0 -0.01(-5.88%)
Aug 27, 2024 0.1600 0.1700 0.1592 0.1700 25,592 -0.01(-5.56%)
Aug 26, 2024 0.1820 0.1820 0.1600 0.1800 14,893 +0.00(+1.12%)
Aug 23, 2024 0.1690 0.1780 0.1690 0.1780 19,763 +0.01(+4.09%)
Aug 22, 2024 0.1880 0.1880 0.1710 0.1710 2,203 -0.00(-0.29%)
Aug 21, 2024 0.1642 0.1743 0.1605 0.1715 103,395 +0.00(+0.88%)
Aug 20, 2024 0.1715 0.1755 0.1650 0.1700 52,820 -0.01(-8.11%)
Aug 19, 2024 0.1812 0.1850 0.1812 0.1850 5,617 +0.01(+2.78%)
Aug 16, 2024 0.1839 0.1859 0.1799 0.1800 21,685 -0.00(-1.10%)
Aug 15, 2024 0.1810 0.1820 0.1698 0.1820 26,892 +0.00(+2.19%)
Aug 14, 2024 0.1800 0.1838 0.1698 0.1781 55,883 +0.01(+4.76%)
Aug 13, 2024 0.1900 0.1900 0.1700 0.1700 58,915 -0.01(-7.31%)
Aug 12, 2024 0.1750 0.1835 0.1750 0.1834 15,330 -0.00(-2.34%)
Aug 09, 2024 0.1901 0.1923 0.1878 0.1878 11,590 -0.00(-2.03%)
Aug 08, 2024 0.2000 0.2000 0.1829 0.1917 22,700 +0.00(+0.89%)
Aug 07, 2024 0.1920 0.1920 0.1850 0.1900 37,423 -0.01(-7.32%)
Aug 06, 2024 0.1950 0.2050 0.1900 0.2050 109,315 +0.01(+5.67%)
Aug 05, 2024 0.1890 0.2050 0.1890 0.1940 29,933 -0.01(-5.37%)
Aug 02, 2024 0.1733 0.2050 0.1733 0.2050 1,730 +0.02(+13.89%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.