U.S. markets closed

Vext Science, Inc. (VEXTF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.2305-0.0138 (-5.65%)
Al cierre: 03:52PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20240.23620.23620.23050.23050.230531,809
16 may 20240.23000.25030.23000.24430.244332,995
15 may 20240.23300.23680.22560.23680.236834,662
14 may 20240.23600.23610.22820.23300.233099,133
13 may 20240.27000.27000.22390.23280.232888,855
10 may 20240.21000.22700.21000.22220.222263,550
09 may 20240.20660.20660.19810.20560.20565,885
08 may 20240.21000.21000.19680.19680.196820,386
07 may 20240.21780.21780.21780.21780.21787,000
06 may 20240.23000.23000.22800.23000.230030,820
03 may 20240.23180.26370.23180.26370.263754,200
02 may 20240.23000.23700.23000.23700.237093,285
01 may 20240.22000.23660.21470.22040.220442,049
30 abr 20240.17850.25000.17670.22930.229364,117
29 abr 20240.17920.17920.17790.17810.178111,975
26 abr 20240.17000.17570.16550.17570.175723,711
25 abr 20240.17000.17000.16250.17000.170043,672
24 abr 20240.17410.18050.16000.18050.180515,856
23 abr 20240.18250.18250.17050.17470.174718,899
22 abr 20240.17660.18630.17330.17700.177014,600
19 abr 20240.17600.18000.17400.17890.178920,558
18 abr 20240.18500.18780.17370.18000.180047,848
17 abr 20240.21470.21470.17960.18290.182914,520
16 abr 20240.18140.19060.17560.19060.19068,294
15 abr 20240.19000.19000.18150.18630.186312,250
12 abr 20240.20500.20500.17690.19740.197412,350
11 abr 20240.20320.20600.19730.20000.200012,800
10 abr 20240.20020.20450.19730.20190.20197,256
09 abr 20240.21010.21010.20000.20000.200033,368
08 abr 20240.20900.22000.20430.20800.208053,651
05 abr 20240.21100.21100.20500.21000.210024,760
04 abr 20240.21000.21000.20110.20110.201128,210
03 abr 20240.20310.21300.20190.21300.213017,729
02 abr 20240.22880.22880.19930.19930.1993302
01 abr 20240.20000.20000.19500.19500.19501,261
28 mar 20240.20670.21290.20350.21290.212914,891
27 mar 20240.20110.20110.18500.19890.198941,786
26 mar 20240.19900.20300.19900.20000.200062,715
25 mar 20240.20630.20980.19500.20000.200034,033
22 mar 20240.20000.20460.19740.20090.200915,499
21 mar 20240.21000.21000.20150.21000.21001,274
20 mar 20240.20230.20230.19510.19510.19515,250
19 mar 20240.20260.20260.18210.19870.198711,313
18 mar 20240.21000.21000.19090.20250.202524,238
15 mar 20240.17330.20320.17330.20300.2030106,551
14 mar 20240.17070.17080.17010.17020.17025,504
13 mar 20240.16680.17620.16510.17070.170766,111
12 mar 20240.17000.17000.16200.16200.162084,102
11 mar 20240.17010.17210.16630.17110.171182,861
08 mar 20240.19400.19400.17500.17500.1750238,607
07 mar 20240.19800.19840.19000.19000.190030,058
06 mar 20240.20770.20770.18560.18560.185633,846
05 mar 20240.21000.21000.20150.20150.201563,561
04 mar 20240.21380.21400.21010.21120.211225,517
01 mar 20240.21700.21970.21670.21820.218280,296
29 feb 20240.20790.21800.20790.21730.217316,752
28 feb 20240.22000.22000.20510.20510.205179,188
27 feb 20240.21850.22190.21490.21600.216053,375
26 feb 20240.23300.23300.22390.22390.223910,962
23 feb 20240.23280.23380.22940.23150.231518,977
22 feb 20240.23700.23700.23140.23560.235636,339
21 feb 20240.24500.24670.23490.23850.238544,681
20 feb 20240.27010.27010.25870.25880.258816,875
16 feb 20240.27400.27450.24410.27070.270724,869
15 feb 20240.27440.27740.27040.27740.27741,900
14 feb 20240.25870.25870.24990.25470.25472,710
13 feb 20240.25520.26190.25210.25780.257820,238
12 feb 20240.27380.27430.27380.27430.27436,177
09 feb 20240.29750.29750.28020.28500.285029,651
08 feb 20240.31000.31000.29070.30000.300028,838
07 feb 20240.31810.31810.31000.31190.311919,905
06 feb 20240.28830.31380.28240.31160.311654,367
05 feb 20240.27200.31360.26940.29600.2960122,156
02 feb 20240.27560.27900.27070.27500.275057,596
01 feb 20240.27410.28400.27380.28000.280094,408
31 ene 20240.27250.27910.27050.27050.270570,282
30 ene 20240.26920.27990.26860.26860.268619,115
29 ene 20240.26380.26760.25970.26440.264412,127
26 ene 20240.27040.27300.25710.26990.269953,876
25 ene 20240.25800.26850.25000.26850.268523,550
24 ene 20240.23360.24040.22760.24040.240440,000
23 ene 20240.24110.24110.22400.23020.230220,925
22 ene 20240.22890.24490.22890.23810.23811,935
19 ene 20240.24150.25290.22280.23070.230767,182
18 ene 20240.20020.24440.20020.23700.237021,311
17 ene 20240.24350.24700.23720.23720.237213,582
16 ene 20240.23770.26000.23000.24450.244591,811
12 ene 20240.21910.22640.21430.22260.222624,231
11 ene 20240.22320.22320.20670.22010.22011,250
10 ene 20240.21890.21900.21890.21900.21901,256
09 ene 20240.19550.22220.19550.22020.220213,539
08 ene 20240.22050.22820.20800.22220.22224,516
05 ene 20240.22180.22460.21090.22050.220525,811
04 ene 20240.22090.22650.21490.21490.214916,200
03 ene 20240.21640.21640.21640.21640.2164861
02 ene 20240.20260.21990.20260.21160.21164,505
29 dic 20230.21880.22180.21150.21510.21519,224
28 dic 20230.22000.23480.21330.21350.213542,216
27 dic 20230.21000.21800.20440.21800.218026,250
26 dic 20230.20000.21000.20000.20000.200011,750
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...