Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Vext Science Inc (OP:VEXTF)

0.0883 -0.0022 (-2.43%)
Streaming Delayed Price Updated: 1:29 PM EDT, Apr 21, 2025 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 (%)
Apr 21, 2025 0.1000 0.1000 0.0883 0.0883 11,100 -0.00(-2.43%)
Apr 17, 2025 0.0900 0.0960 0.0803 0.0905 43,205 -0.00(-2.69%)
Apr 16, 2025 0.0920 0.0982 0.0900 0.0930 28,595 +0.00(+2.20%)
Apr 15, 2025 0.1050 0.1050 0.0910 0.0910 850 -0.02(-16.36%)
Apr 14, 2025 0.0958 0.1089 0.0900 0.1088 34,090 +0.01(+7.19%)
Apr 11, 2025 0.0975 0.1015 0.0945 0.1015 50,500 +0.01(+5.73%)
Apr 10, 2025 0.0900 0.1010 0.0900 0.0960 39,900 -0.02(-16.52%)
Apr 09, 2025 0.1000 0.1190 0.1000 0.1150 31,991 +0.01(+5.22%)
Apr 08, 2025 0.1055 0.1093 0.1000 0.1093 27,428 +0.00(+0.74%)
Apr 07, 2025 0.0981 0.1086 0.0945 0.1085 48,600 -0.01(-8.36%)
Apr 04, 2025 0.1239 0.1239 0.1184 0.1184 7,850 -0.03(-18.46%)
Apr 03, 2025 0.1452 0.1452 0.1324 0.1452 9,780 +0.02(+11.61%)
Apr 01, 2025 0.1301 0 +0.01(+4.08%)
Mar 31, 2025 0.1300 0.1300 0.1250 0.1250 22,844 -0.01(-3.85%)
Mar 28, 2025 0.1270 0.1552 0.1270 0.1300 106,137 +0.00(+2.36%)
Mar 27, 2025 0.1270 0.1270 0.1270 0.1270 2,000 -0.00(-0.78%)
Mar 26, 2025 0.1408 0.1408 0.1270 0.1280 31,081 -0.00(-1.54%)
Mar 25, 2025 0.1274 0.1443 0.1274 0.1300 25,060 +0.00(+0.00%)
Mar 24, 2025 0.1200 0.1500 0.1200 0.1300 53,022 +0.00(+1.96%)
Mar 21, 2025 0.1220 0.1275 0.1207 0.1275 43,420 +0.01(+8.97%)
Mar 20, 2025 0.1200 0.1250 0.1170 0.1170 71,597 +0.01(+6.36%)
Mar 19, 2025 0.1120 0.1120 0.1100 0.1100 12,000 +0.00(+0.00%)
Mar 18, 2025 0.1113 0.1113 0.1100 0.1100 3,196 +0.00(+0.00%)
Mar 17, 2025 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-8.33%)
Mar 14, 2025 0.1200 0.1200 0.1118 0.1200 48,800 +0.01(+9.09%)
Mar 13, 2025 0.1100 0.1100 0.1100 0.1100 11,000 +0.00(+0.00%)
Mar 12, 2025 0.1126 0.1126 0.1099 0.1100 66,827 +0.01(+7.84%)
Mar 11, 2025 0.1100 0.1100 0.1020 0.1020 4,662 -0.01(-6.93%)
Mar 10, 2025 0.1096 0.1096 0.1096 0.1096 5,000 +0.00(+3.59%)
Mar 07, 2025 0.1058 0.1058 0.1058 0.1058 626 -0.00(-0.66%)
Mar 06, 2025 0.1020 0.1190 0.1020 0.1065 11,725 +0.00(+4.41%)
Mar 05, 2025 0.1134 0.1134 0.1020 0.1020 607 -0.00(-2.39%)
Mar 04, 2025 0.1068 0.1068 0.1045 0.1045 7,078 -0.00(-0.57%)
Mar 03, 2025 0.1075 0.1075 0.1051 0.1051 10,200 -0.00(-2.23%)
Feb 28, 2025 0.1028 0.1075 0.1028 0.1075 13,819 -0.00(-3.41%)
Feb 27, 2025 0.1152 0.1152 0.1010 0.1113 5,028 +0.00(+4.12%)
Feb 26, 2025 0.1044 0.1069 0.1010 0.1069 10,526 -0.00(-0.09%)
Feb 25, 2025 0.1070 0.1070 0.1070 0.1070 3,510 -0.00(-0.65%)
Feb 24, 2025 0.1075 0.1113 0.0893 0.1077 68,294 +0.00(+2.38%)
Feb 21, 2025 0.1061 0.1061 0.1052 0.1052 10,104 -0.00(-3.84%)
Feb 20, 2025 0.1057 0.1094 0.1039 0.1094 86,061 +0.00(+0.37%)
Feb 19, 2025 0.1093 0.1093 0.1070 0.1090 17,450 +0.00(+3.02%)
Feb 18, 2025 0.1040 0.1100 0.1000 0.1058 31,015 -0.00(-3.82%)
Feb 14, 2025 0.1099 0.1130 0.1099 0.1100 18,500 +0.01(+4.76%)
Feb 13, 2025 0.1060 0.1150 0.1050 0.1050 102,280 +0.01(+8.58%)
Feb 12, 2025 0.1062 0.1062 0.0920 0.0967 8,413 +0.00(+2.87%)
Feb 11, 2025 0.1050 0.1050 0.0925 0.0940 65,315 -0.01(-10.48%)
Feb 10, 2025 0.1175 0.1175 0.1050 0.1050 49,324 +0.00(+0.00%)
Feb 07, 2025 0.1093 0.1100 0.1050 0.1050 27,108 -0.01(-4.55%)
Feb 06, 2025 0.1100 0.1100 0.1080 0.1100 21,146 -0.00(-0.09%)
Feb 05, 2025 0.1130 0.1189 0.1010 0.1101 133,844 -0.01(-5.09%)
Feb 04, 2025 0.1170 0.1170 0.1160 0.1160 2,150 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.