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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Vext Science Inc (OP:VEXTF)

0.2150 +0.0020 (+0.94%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 17, 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 (%)
Sep 17, 2025 0.2200 0.2200 0.2095 0.2150 23,390 +0.00(+0.94%)
Sep 16, 2025 0.2100 0.2130 0.2001 0.2130 37,470 +0.01(+4.93%)
Sep 15, 2025 0.2280 0.2280 0.2026 0.2030 129,914 -0.02(-8.52%)
Sep 12, 2025 0.2279 0.2299 0.2112 0.2219 79,970 -0.01(-3.06%)
Sep 11, 2025 0.2350 0.2360 0.2289 0.2289 17,353 -0.01(-2.60%)
Sep 10, 2025 0.2329 0.2350 0.2329 0.2350 6,578 +0.01(+5.57%)
Sep 09, 2025 0.2240 0.2286 0.1939 0.2226 55,939 +0.01(+3.15%)
Sep 05, 2025 0.2158 0 +0.03(+13.88%)
Sep 04, 2025 0.2031 0.2031 0.1895 0.1895 2,500 -0.01(-6.28%)
Sep 03, 2025 0.2150 0.2250 0.2022 0.2022 54,100 -0.01(-3.76%)
Sep 02, 2025 0.2047 0.2120 0.2047 0.2101 61,926 +0.01(+4.53%)
Aug 29, 2025 0.2106 0.2106 0.2010 0.2010 22,840 -0.01(-3.97%)
Aug 28, 2025 0.1976 0.2123 0.1759 0.2093 119,162 +0.01(+6.79%)
Aug 27, 2025 0.2000 0.2000 0.1800 0.1960 30,000 -0.00(-0.76%)
Aug 26, 2025 0.1898 0.1975 0.1841 0.1975 23,100 +0.01(+5.73%)
Aug 25, 2025 0.1868 0.1868 0.1868 0.1868 2,000 -0.00(-2.56%)
Aug 21, 2025 0.1917 10 -0.00(-1.94%)
Aug 20, 2025 0.1885 0.2000 0.1885 0.1955 91,409 +0.02(+14.06%)
Aug 19, 2025 0.1896 0.2000 0.1505 0.1714 27,800 +0.00(+0.82%)
Aug 18, 2025 0.1910 0.1910 0.1678 0.1700 26,030 -0.01(-8.11%)
Aug 15, 2025 0.1918 0.1918 0.1850 0.1850 24,703 +0.00(+2.72%)
Aug 14, 2025 0.2000 0.2000 0.1793 0.1801 50,264 -0.02(-8.95%)
Aug 13, 2025 0.1912 0.2000 0.1825 0.1978 41,783 -0.01(-3.51%)
Aug 12, 2025 0.2538 0.2538 0.1791 0.2050 33,088 +0.02(+10.27%)
Aug 11, 2025 0.1700 0.1998 0.1676 0.1859 156,465 +0.02(+9.35%)
Aug 08, 2025 0.1600 0.1974 0.1487 0.1700 95,906 +0.01(+6.92%)
Aug 07, 2025 0.1485 0.1684 0.1485 0.1590 37,400 -0.01(-3.58%)
Aug 06, 2025 0.1649 0.1717 0.1649 0.1649 356 -0.01(-3.96%)
Aug 05, 2025 0.1540 0.1774 0.1450 0.1717 75,297 +0.02(+11.49%)
Aug 04, 2025 0.1486 0.1675 0.1400 0.1540 41,645 +0.00(+0.39%)
Aug 01, 2025 0.1532 0.1548 0.1302 0.1534 43,530 +0.00(+0.72%)
Jul 31, 2025 0.1370 0.1523 0.1320 0.1523 40,660 +0.03(+20.97%)
Jul 30, 2025 0.1365 0.1480 0.1259 0.1259 86,910 -0.02(-11.34%)
Jul 29, 2025 0.1282 0.1420 0.1200 0.1420 90,700 -0.00(-0.77%)
Jul 28, 2025 0.1394 0.1431 0.1150 0.1431 97,550 +0.02(+14.66%)
Jul 25, 2025 0.1379 0.1394 0.1232 0.1248 94,700 -0.01(-8.24%)
Jul 24, 2025 0.1313 0.1360 0.1288 0.1360 76,358 +0.00(+3.58%)
Jul 23, 2025 0.1177 0.1313 0.1000 0.1313 55,564 +0.00(+3.22%)
Jul 21, 2025 0.1272 0 +0.00(+2.75%)
Jul 16, 2025 0.1238 0 -0.00(-0.72%)
Jul 15, 2025 0.1280 0.1280 0.1247 0.1247 5,000 +0.00(+1.46%)
Jul 14, 2025 0.1310 0.1326 0.1229 0.1229 32,651 -0.01(-5.46%)
Jul 10, 2025 0.1300 70 +0.02(+18.18%)
Jul 09, 2025 0.1100 0.1100 0.1100 0.1100 20,054 -0.01(-6.30%)
Jul 08, 2025 0.1152 0.1174 0.1152 0.1174 15,000 +0.00(+1.29%)
Jul 07, 2025 0.1200 0.1200 0.1159 0.1159 6,547 -0.03(-18.50%)
Jul 03, 2025 0.1429 0.1429 0.1422 0.1422 30,071 +0.01(+6.76%)
Jul 02, 2025 0.1374 0.1446 0.1202 0.1332 125,100 -0.01(-6.85%)
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.