Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Vext Science Inc (CSE: VEXT )

0.2500 +0.0050 (+2.04%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 12, 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, 2023 0.2800 0.2800 0.2700 0.2700 77,350 -0.01(-1.82%)
May 30, 2023 0.2800 0.2800 0.2750 0.2750 61,500 +0.00(+0.00%)
May 29, 2023 0.2750 0.2800 0.2750 0.2750 13,000 +0.00(+0.00%)
May 26, 2023 0.2700 0.2800 0.2650 0.2750 15,500 +0.00(+0.00%)
May 24, 2023 0.2750 0.2750 0 +0.00(+0.00%)
May 23, 2023 0.2800 0.2800 0.2750 0.2750 22,500 +0.00(+0.00%)
May 19, 2023 0.2750 0 -0.01(-1.79%)
May 18, 2023 0.2800 0.2850 0.2750 0.2800 62,000 +0.00(+0.00%)
May 16, 2023 0.2800 0.2800 0 +0.00(+0.00%)
May 15, 2023 0.2850 0.2850 0.2800 0.2800 10,450 +0.00(+0.00%)
May 12, 2023 0.2850 0.2850 0.2800 0.2800 16,587 -0.01(-3.45%)
May 10, 2023 0.2900 0.2900 0 -0.01(-1.69%)
May 09, 2023 0.2900 0.2950 0.2900 0.2950 22,500 +0.01(+1.72%)
May 08, 2023 0.2950 0.2950 0.2900 0.2900 4,500 -0.01(-1.69%)
May 05, 2023 0.2900 0.3000 0.2900 0.2950 58,500 +0.01(+1.72%)
May 04, 2023 0.2800 0.2900 0.2800 0.2900 51,000 +0.01(+3.57%)
May 03, 2023 0.2900 0.2900 0.2750 0.2800 20,500 -0.01(-5.08%)
May 02, 2023 0.2900 0.2950 0.2900 0.2950 34,000 +0.01(+3.51%)
May 01, 2023 0.2950 0.2950 0.2800 0.2850 20,000 -0.01(-3.39%)
Apr 28, 2023 0.2950 0.2950 0.2900 0.2950 10,500 -0.01(-3.28%)
Apr 27, 2023 0.2900 0.3150 0.2900 0.3050 233,381 +0.02(+8.93%)
Apr 26, 2023 0.2900 0.2900 0.2700 0.2800 114,047 -0.00(-1.75%)
Apr 25, 2023 0.2850 0.2850 0.2850 0.2850 123,931 -0.01(-1.72%)
Apr 24, 2023 0.2850 0.2900 0.2850 0.2900 120,875 +0.00(+0.00%)
Apr 21, 2023 0.2800 0.2900 0.2800 0.2900 12,500 +0.01(+1.75%)
Apr 20, 2023 0.2800 0.2900 0.2800 0.2850 46,500 +0.00(+1.79%)
Apr 19, 2023 0.2800 0.2800 0.2800 0.2800 15,500 +0.00(+0.00%)
Apr 18, 2023 0.2950 0.2950 0.2800 0.2800 18,900 -0.01(-3.45%)
Apr 17, 2023 0.2900 0.2900 0.2850 0.2900 34,000 +0.00(+0.00%)
Apr 14, 2023 0.2800 0.2900 0.2700 0.2900 259,800 +0.01(+5.45%)
Apr 13, 2023 0.2700 0.2800 0.2700 0.2750 265,044 +0.01(+3.77%)
Apr 12, 2023 0.2650 0.2750 0.2650 0.2650 35,081 +0.00(+0.00%)
Apr 11, 2023 0.2700 0.2750 0.2650 0.2650 182,500 -0.01(-1.85%)
Apr 10, 2023 0.2700 0.2800 0.2600 0.2700 394,850 -0.01(-1.82%)
Apr 06, 2023 0.2750 0 +0.03(+12.24%)
Apr 05, 2023 0.2500 0.2500 0.2450 0.2450 5,500 -0.01(-2.00%)
Apr 04, 2023 0.2600 0.2650 0.2500 0.2500 34,400 -0.01(-3.85%)
Apr 03, 2023 0.2650 0.2650 0.2550 0.2600 19,400 +0.00(+0.00%)
Mar 31, 2023 0.2600 0.2650 0.2600 0.2600 93,000 -0.01(-1.89%)
Mar 30, 2023 0.2650 0.2750 0.2550 0.2650 95,150 +0.02(+6.00%)
Mar 29, 2023 0.2400 0.2500 0.2400 0.2500 82,500 +0.02(+6.38%)
Mar 28, 2023 0.2350 0.2400 0.2350 0.2350 59,000 -0.01(-2.08%)
Mar 27, 2023 0.2400 0.2600 0.2400 0.2400 42,500 +0.00(+0.00%)
Mar 24, 2023 0.2400 0.2400 0.2350 0.2400 6,700 +0.00(+0.00%)
Mar 23, 2023 0.2350 0.2400 0.2350 0.2400 15,000 +0.00(+0.00%)
Mar 22, 2023 0.2400 0.2450 0.2400 0.2400 123,900 -0.01(-2.04%)
Mar 21, 2023 0.2350 0.2450 0.2350 0.2450 17,502 +0.01(+4.26%)
Mar 20, 2023 0.2350 0.2350 0.2350 0.2350 4,750 +0.00(+2.17%)
Mar 17, 2023 0.2300 0.2300 0.2300 0.2300 4,000 +0.00(+0.00%)
Mar 16, 2023 0.2300 0.2300 0.2300 0.2300 1,000 -0.00(-2.13%)
Mar 15, 2023 0.2400 0.2400 0.2300 0.2350 17,000 -0.01(-2.08%)
Mar 14, 2023 0.2400 0.2400 0.2400 0.2400 67,000 -0.01(-2.04%)
Mar 13, 2023 0.2450 0.2500 0.2450 0.2450 11,500 -0.01(-2.00%)
Mar 10, 2023 0.2550 0.2550 0.2400 0.2500 33,067 -0.01(-1.96%)
Mar 09, 2023 0.2650 0.2650 0.2550 0.2550 15,500 -0.01(-1.92%)
Mar 08, 2023 0.2650 0.2650 0.2550 0.2600 10,150 -0.01(-1.89%)
Mar 07, 2023 0.2600 0.2650 0.2600 0.2650 7,500 +0.00(+0.00%)
Mar 06, 2023 0.2700 0.2700 0.2600 0.2650 16,000 +0.00(+0.00%)
Mar 03, 2023 0.2750 0.2750 0.2650 0.2650 14,000 -0.01(-1.85%)
Mar 02, 2023 0.2750 0.2750 0.2650 0.2700 24,038 -0.01(-5.26%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.