Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Vext Science Inc (OP: VEXTF )

0.1780 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 0.1815 0.1840 0.1800 0.1800 14,388 +0.00(+0.00%)
Jul 31, 2024 0.1804 0.1900 0.1800 0.1800 10,787 +0.00(+0.00%)
Jul 30, 2024 0.1854 0.1854 0.1630 0.1800 8,586 +0.01(+2.92%)
Jul 29, 2024 0.1800 0.1806 0.1749 0.1749 7,500 -0.00(-0.68%)
Jul 26, 2024 0.1761 0.1761 0.1761 0.1761 300 +0.00(+0.63%)
Jul 25, 2024 0.1800 0.1820 0.1750 0.1750 22,975 -0.01(-2.78%)
Jul 24, 2024 0.1800 0.1800 0.1786 0.1800 22,738 +0.00(+1.12%)
Jul 23, 2024 0.1773 0.1780 0.1754 0.1780 23,575 -0.00(-1.11%)
Jul 22, 2024 0.1800 0.1800 0.1800 0.1800 1,050 +0.00(+1.29%)
Jul 19, 2024 0.1700 0.1777 0.1700 0.1777 14,945 +0.00(+1.54%)
Jul 18, 2024 0.1800 0.1800 0.1750 0.1750 14,055 -0.00(-2.07%)
Jul 17, 2024 0.1760 0.1800 0.1727 0.1787 22,920 +0.00(+0.62%)
Jul 16, 2024 0.1697 0.1799 0.1697 0.1776 16,430 +0.01(+3.38%)
Jul 15, 2024 0.1718 0.1718 0.1718 0.1718 210 -0.01(-5.24%)
Jul 12, 2024 0.1686 0.1813 0.1680 0.1813 17,241 +0.01(+8.11%)
Jul 11, 2024 0.1668 0.1700 0.1668 0.1677 21,991 -0.00(-0.18%)
Jul 10, 2024 0.1680 0.1680 0.1680 0.1680 6,000 -0.00(-0.36%)
Jul 09, 2024 0.1700 0.1700 0.1667 0.1686 9,730 -0.00(-0.82%)
Jul 08, 2024 0.1689 0.1725 0.1689 0.1700 16,743 +0.00(+2.78%)
Jul 05, 2024 0.1653 0.1827 0.1653 0.1654 14,260 -0.00(-2.71%)
Jul 03, 2024 0.1982 0.1982 0.1700 0.1700 1,150 +0.00(+1.98%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.