Vext Science Inc (VEXT)
CSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0075 | 3.09278350515 | 0.2425 | 0.25 | 0.235 | 15228 | 0.24258645 | CS |
| 4 | 0.04 | 19.0476190476 | 0.21 | 0.25 | 0.205 | 22155 | 0.22702587 | CS |
| 12 | 0.005 | 2.04081632653 | 0.245 | 0.38 | 0.18 | 59079 | 0.26519242 | CS |
| 26 | -0.06 | -19.3548387097 | 0.31 | 0.42 | 0.18 | 54157 | 0.28031707 | CS |
| 52 | -0.005 | -1.96078431373 | 0.255 | 0.42 | 0.18 | 59906 | 0.2781564 | CS |
| 156 | -0.52 | -67.5324675325 | 0.77 | 0.92 | 0.18 | 63184 | 0.4103272 | CS |
| 260 | -0.32 | -56.1403508772 | 0.57 | 1.65 | 0.18 | 88674 | 0.72048456 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721682300 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.25 | 6504 |
| 1721423100 | 0.245 | 0 | 0.00 | 0.245 | 0.25 | 0.245 | 21504 |
| 1721336700 | 0.245 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 9604 |
| 1721250300 | 0.245 | 0.005 | 2.08 | 0.245 | 0.245 | 0.245 | 8029 |
| 1721163900 | 0.24 | -0.0025 | -1.03 | 0.24 | 0.245 | 0.235 | 36504 |
| 1721077500 | 0.2425 | 0.0025 | 1.04 | 0.2425 | 0.2425 | 0.2425 | 500 |
| 1720818300 | 0.24 | 0.01 | 4.35 | 0.23 | 0.24 | 0.23 | 20500 |
| 1720731900 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 500 |
| 1720645500 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 9000 |
| 1720559100 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 19504 |
| 1720472700 | 0.23 | 0 | 0.00 | 0.235 | 0.235 | 0.23 | 20000 |
| 1720213500 | 0.23 | -0.005 | -2.13 | 0.235 | 0.235 | 0.23 | 6004 |
| 1720127100 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 4504 |
| 1720040700 | 0.235 | -0.005 | -2.08 | 0.235 | 0.235 | 0.235 | 10654 |
| 1719954300 | 0.24 | 0.01 | 4.35 | 0.23 | 0.24 | 0.225 | 58689 |
| 1719608700 | 0.23 | 0.01 | 4.55 | 0.225 | 0.23 | 0.225 | 26604 |
| 1719522300 | 0.22 | 0.005 | 2.33 | 0.215 | 0.225 | 0.215 | 27504 |
| 1719435900 | 0.215 | -0.005 | -2.27 | 0.22 | 0.22 | 0.215 | 4000 |
| 1719349500 | 0.22 | 0.0150001 | 7.32 | 0.2049999 | 0.22 | 0.2049999 | 46044 |
| 1719263100 | 0.2049999 | -0.005 | -2.38 | 0.21 | 0.22 | 0.2049999 | 91300 |
| 1719003900 | 0.21 | -0.0075 | -3.45 | 0.215 | 0.25 | 0.18 | 240404 |
| 1718917500 | 0.2175 | -0.0175 | -7.45 | 0.23 | 0.23 | 0.21 | 58554 |
| 1718831100 | 0.235 | 0.005 | 2.17 | 0.23 | 0.235 | 0.23 | 3001 |
| 1718744700 | 0.23 | 0.01 | 4.55 | 0.22 | 0.23 | 0.215 | 56134 |
| 1718658300 | 0.22 | -0.02 | -8.33 | 0.24 | 0.24 | 0.22 | 178326 |
| 1718399100 | 0.24 | -0.01 | -4.00 | 0.245 | 0.245 | 0.24 | 44004 |
| 1718312700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 32000 |
| 1718226300 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.25 | 14500 |
| 1718139900 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.245 | 41500 |
| 1718053440 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.25 | 3104 |
| 1717794300 | 0.255 | 0.02 | 8.51 | 0.24 | 0.255 | 0.24 | 118650 |
| 1717707900 | 0.235 | 0.005 | 2.17 | 0.2325 | 0.24 | 0.23 | 136704 |
| 1717621500 | 0.23 | -0.03 | -11.54 | 0.255 | 0.255 | 0.23 | 79100 |
| 1717535100 | 0.26 | 0.005 | 1.96 | 0.25 | 0.265 | 0.25 | 14003 |
| 1717448700 | 0.255 | 0.01 | 4.08 | 0.25 | 0.265 | 0.25 | 143503 |
| 1717189500 | 0.245 | 0.005 | 2.08 | 0.24 | 0.245 | 0.24 | 20069 |
| 1717103100 | 0.24 | 0 | 0.00 | 0.25 | 0.255 | 0.24 | 59100 |
| 1717016700 | 0.24 | -0.005 | -2.04 | 0.24 | 0.24 | 0.235 | 19004 |
| 1716930300 | 0.245 | 0.01 | 4.26 | 0.24 | 0.275 | 0.235 | 141503 |
| 1716843900 | 0.235 | -0.005 | -2.08 | 0.24 | 0.24 | 0.235 | 4004 |
| 1716584700 | 0.24 | -0.005 | -2.04 | 0.245 | 0.25 | 0.235 | 44004 |
| 1716498300 | 0.245 | -0.055 | -18.33 | 0.295 | 0.295 | 0.22 | 283402 |
| 1716411900 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.3 | 1000 |
| 1716325500 | 0.295 | -0.02 | -6.35 | 0.315 | 0.315 | 0.29 | 108500 |
| 1715979900 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.31 | 73500 |
| 1715893500 | 0.32 | 0 | 0.00 | 0.32 | 0.34 | 0.315 | 68642 |
| 1715807100 | 0.32 | 0 | 0.00 | 0.315 | 0.32 | 0.315 | 7100 |
| 1715720700 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.315 | 94968 |
| 1715634300 | 0.32 | 0.015 | 4.92 | 0.31 | 0.325 | 0.305 | 110882 |
| 1715375100 | 0.305 | 0.025 | 8.93 | 0.2849999 | 0.305 | 0.2849999 | 37008 |
| 1715288700 | 0.28 | 0.01 | 3.70 | 0.275 | 0.28 | 0.275 | 14003 |
| 1715202300 | 0.27 | -0.035 | -11.48 | 0.3 | 0.3 | 0.27 | 50503 |
| 1715115900 | 0.305 | -0.005 | -1.61 | 0.305 | 0.31 | 0.3 | 20503 |
| 1715029500 | 0.31 | -0.015 | -4.62 | 0.32 | 0.32 | 0.3 | 73163 |
| 1714770300 | 0.325 | -0.005 | -1.52 | 0.32 | 0.34 | 0.315 | 71300 |
| 1714683900 | 0.33 | 0.015 | 4.76 | 0.31 | 0.33 | 0.3 | 198655 |
| 1714597500 | 0.315 | -0.015 | -4.55 | 0.32 | 0.32 | 0.305 | 26566 |
| 1714511100 | 0.33 | 0.09 | 37.50 | 0.245 | 0.38 | 0.245 | 309744 |
| 1714424700 | 0.24 | 0 | 0.00 | 0.245 | 0.245 | 0.24 | 5004 |
| 1714165500 | 0.24 | 0.005 | 2.13 | 0.235 | 0.24 | 0.235 | 18000 |
| 1714079100 | 0.235 | -0.005 | -2.08 | 0.24 | 0.24 | 0.23 | 39504 |
| 1713992700 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 4 |
| 1713906300 | 0.24 | -0.005 | -2.04 | 0.24 | 0.24 | 0.24 | 19500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
