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 (CSE:VEXT)

0.1300 -0.0050 (-3.70%)
Official Closing Price Updated: 3:53 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 0.1300 0.1300 0.1250 0.1300 31,800 -0.01(-3.70%)
Apr 17, 2025 0.1350 0 +0.01(+8.00%)
Apr 16, 2025 0.1350 0.1350 0.1250 0.1250 102,575 -0.01(-7.41%)
Apr 15, 2025 0.1450 0.1450 0.1350 0.1350 20,000 -0.01(-6.90%)
Apr 14, 2025 0.1350 0.1450 0.1350 0.1450 21,506 +0.01(+7.41%)
Apr 11, 2025 0.1350 0.1400 0.1300 0.1350 146,507 +0.01(+3.85%)
Apr 10, 2025 0.1400 0.1450 0.1250 0.1300 129,607 -0.02(-13.33%)
Apr 09, 2025 0.1450 0.1600 0.1400 0.1500 273,000 +0.00(+0.00%)
Apr 08, 2025 0.1500 0.1500 0.1400 0.1500 122,544 +0.01(+3.45%)
Apr 07, 2025 0.1550 0.1600 0.1350 0.1450 428,606 -0.02(-9.38%)
Apr 04, 2025 0.1800 0.1900 0.1600 0.1600 209,000 -0.04(-20.00%)
Apr 03, 2025 0.1900 0.2000 0.1900 0.2000 2,000 +0.02(+8.11%)
Apr 02, 2025 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Apr 01, 2025 0.1800 0.2000 0.1800 0.1850 19,500 +0.01(+2.78%)
Mar 31, 2025 0.1800 0.1800 0.1750 0.1800 12,005 +0.01(+2.86%)
Mar 28, 2025 0.1800 0.2100 0.1750 0.1750 55,000 -0.01(-2.78%)
Mar 27, 2025 0.1850 0.1850 0.1800 0.1800 104,500 -0.01(-2.70%)
Mar 26, 2025 0.1900 0.1900 0.1850 0.1850 103,500 -0.01(-2.63%)
Mar 25, 2025 0.1850 0.1900 0.1850 0.1900 5,000 +0.01(+2.70%)
Mar 24, 2025 0.1800 0.1850 0.1800 0.1850 15,500 +0.01(+2.78%)
Mar 21, 2025 0.1800 0.1800 0.1800 0.1800 14,000 +0.01(+2.86%)
Mar 20, 2025 0.1600 0.1750 0.1600 0.1750 58,500 +0.01(+9.37%)
Mar 19, 2025 0.1600 0.1600 0.1600 0.1600 108,200 +0.01(+3.23%)
Mar 18, 2025 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-6.06%)
Mar 14, 2025 0.1650 6 +0.01(+3.13%)
Mar 13, 2025 0.1600 0.1600 0.1600 0.1600 2,006 +0.00(+0.00%)
Mar 12, 2025 0.1550 0.1600 0.1550 0.1600 10,000 +0.01(+6.67%)
Mar 11, 2025 0.1550 0.1550 0.1500 0.1500 30,000 -0.01(-3.23%)
Mar 10, 2025 0.1500 0.1550 0.1500 0.1550 25,506 +0.01(+3.33%)
Mar 07, 2025 0.1500 0.1500 0.1500 0.1500 2,013 +0.01(+3.45%)
Mar 06, 2025 0.1450 0.1450 0.1450 0.1450 10,006 +0.00(+0.00%)
Mar 05, 2025 0.1450 0.1450 0.1450 0.1450 516 +0.00(+0.00%)
Mar 03, 2025 0.1450 0.1450 335 -0.01(-3.33%)
Feb 28, 2025 0.1500 0.1500 0.1450 0.1500 130,506 +0.01(+3.45%)
Feb 26, 2025 0.1450 0.1450 6 -0.01(-3.33%)
Feb 25, 2025 0.1500 0.1500 0.1500 0.1500 6,000 +0.01(+3.45%)
Feb 24, 2025 0.1525 0.1550 0.1450 0.1450 221,006 -0.01(-6.45%)
Feb 21, 2025 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Feb 20, 2025 0.1500 0.1600 0.1500 0.1550 30,500 +0.01(+3.33%)
Feb 19, 2025 0.1500 0.1500 0.1500 0.1500 4,506 +0.00(+0.00%)
Feb 18, 2025 0.1500 0.1550 0.1450 0.1500 59,858 -0.01(-6.25%)
Feb 14, 2025 0.1600 0 +0.01(+6.67%)
Feb 13, 2025 0.1400 0.1500 0.1400 0.1500 20,000 +0.01(+7.14%)
Feb 12, 2025 0.1400 0.1400 0.1400 0.1400 12,000 +0.00(+0.00%)
Feb 11, 2025 0.1450 0.1500 0.1300 0.1400 107,500 -0.01(-6.67%)
Feb 10, 2025 0.1550 0.1550 0.1500 0.1500 154,506 -0.01(-3.23%)
Feb 07, 2025 0.1550 0.1550 0.1550 0.1550 15,000 +0.01(+3.33%)
Feb 06, 2025 0.1500 0.1550 0.1500 0.1500 270,092 -0.01(-3.23%)
Feb 05, 2025 0.1700 0.1700 0.1500 0.1550 432,713 -0.02(-8.82%)
Feb 04, 2025 0.1700 0.1700 0.1700 0.1700 112,500 +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.