Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plantx Life Inc (CSE: VEGA )

0.3550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 5, 2024 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 (%)
May 31, 2021 0.5700 0.5800 0.5300 0.5800 219,827 +0.01(+1.75%)
May 28, 2021 0.5800 0.5900 0.5500 0.5700 161,454 -0.02(-3.39%)
May 27, 2021 0.5700 0.5900 0.5500 0.5900 201,064 +0.01(+1.72%)
May 26, 2021 0.5800 0.5900 0.5500 0.5800 471,073 +0.01(+1.75%)
May 25, 2021 0.5700 0.5900 0.5600 0.5700 155,800 +0.01(+1.79%)
May 21, 2021 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
May 20, 2021 0.5300 0.5700 0.5300 0.5600 203,064 +0.05(+9.80%)
May 19, 2021 0.5300 0.5300 0.5100 0.5100 99,309 -0.02(-3.77%)
May 18, 2021 0.5500 0.5500 0.5100 0.5300 576,272 +0.03(+6.00%)
May 17, 2021 0.4700 0.5100 0.4650 0.5000 643,421 +0.03(+6.38%)
May 14, 2021 0.4900 0.4950 0.4400 0.4700 715,723 -0.01(-1.05%)
May 13, 2021 0.5100 0.5200 0.4750 0.4750 165,865 -0.02(-4.04%)
May 12, 2021 0.5400 0.5400 0.4900 0.4950 254,380 -0.03(-4.81%)
May 11, 2021 0.5300 0.5400 0.5100 0.5200 260,215 +0.01(+1.96%)
May 10, 2021 0.5500 0.5700 0.5100 0.5100 520,765 -0.03(-5.56%)
May 07, 2021 0.5400 0.5400 0.5000 0.5400 292,173 +0.01(+1.89%)
May 06, 2021 0.5400 0.5500 0.4850 0.5300 708,264 +0.01(+1.92%)
May 05, 2021 0.5500 0.5700 0.5200 0.5200 536,825 -0.04(-7.14%)
May 04, 2021 0.5800 0.5900 0.5500 0.5600 313,829 -0.03(-5.08%)
May 03, 2021 0.6300 0.6500 0.5900 0.5900 801,842 -0.02(-3.28%)
Apr 30, 2021 0.6300 0.6400 0.6000 0.6100 381,800 -0.02(-3.17%)
Apr 29, 2021 0.6200 0.6600 0.6200 0.6300 356,914 +0.01(+1.61%)
Apr 28, 2021 0.6200 0.6300 0.5900 0.6200 355,836 +0.00(+0.00%)
Apr 27, 2021 0.6700 0.6700 0.6000 0.6200 714,452 -0.06(-8.82%)
Apr 26, 2021 0.5800 0.6800 0.5800 0.6800 1,218,550 +0.13(+23.64%)
Apr 23, 2021 0.5600 0.5700 0.5400 0.5500 437,700 -0.01(-1.79%)
Apr 22, 2021 0.5700 0.5800 0.5500 0.5600 337,424 +0.00(+0.00%)
Apr 21, 2021 0.5700 0.5800 0.5300 0.5600 505,614 -0.01(-1.75%)
Apr 20, 2021 0.5500 0.5800 0.5300 0.5700 1,278,158 +0.02(+3.64%)
Apr 19, 2021 0.5500 0.6500 0.5500 0.5500 1,744,717 +0.03(+5.77%)
Apr 16, 2021 0.5800 0.6000 0.5200 0.5200 847,500 -0.06(-10.34%)
Apr 15, 2021 0.6100 0.6300 0.5500 0.5800 861,683 -0.06(-9.38%)
Apr 14, 2021 0.6500 0.6800 0.6200 0.6400 532,868 -0.02(-3.03%)
Apr 13, 2021 0.6900 0.7700 0.6500 0.6600 435,291 -0.02(-2.94%)
Apr 12, 2021 0.6800 0.7800 0.6700 0.6800 486,129 +0.01(+1.49%)
Apr 09, 2021 0.7400 0.7400 0.6200 0.6700 246,600 -0.03(-4.29%)
Apr 08, 2021 0.7700 0.7800 0.6700 0.7000 466,740 -0.05(-6.67%)
Apr 07, 2021 0.7800 0.7800 0.7400 0.7500 123,009 +0.00(+0.00%)
Apr 06, 2021 0.7900 0.8100 0.7500 0.7500 236,227 +0.00(+0.00%)
Apr 05, 2021 0.8100 0.8300 0.7500 0.7500 312,183 -0.05(-6.25%)
Apr 01, 2021 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Mar 31, 2021 0.7500 0.8000 0.7500 0.7900 203,078 +0.03(+3.95%)
Mar 30, 2021 0.7900 0.8200 0.7400 0.7600 378,479 -0.01(-1.30%)
Mar 29, 2021 0.8100 0.8800 0.7700 0.7700 223,189 -0.04(-4.94%)
Mar 26, 2021 0.7600 0.8600 0.7600 0.8100 263,600 +0.04(+5.19%)
Mar 25, 2021 0.8600 0.8600 0.7500 0.7700 541,864 -0.07(-8.33%)
Mar 24, 2021 0.9500 0.9500 0.8300 0.8400 541,312 -0.08(-8.70%)
Mar 23, 2021 0.9200 0.9200 0.8700 0.9200 253,203 -0.01(-1.08%)
Mar 22, 2021 1.000 1.030 0.9000 0.9300 363,737 -0.08(-7.92%)
Mar 19, 2021 0.9500 1.040 0.9200 1.010 506,600 +0.06(+6.32%)
Mar 18, 2021 0.9800 0.9800 0.9300 0.9500 282,742 -0.01(-1.04%)
Mar 17, 2021 0.9500 1.000 0.9300 0.9600 152,639 +0.00(+0.00%)
Mar 16, 2021 1.040 1.040 0.9350 0.9600 491,122 -0.11(-10.28%)
Mar 15, 2021 1.030 1.160 1.030 1.070 447,425 +0.03(+2.88%)
Mar 12, 2021 1.150 1.210 1.010 1.040 833,600 -0.13(-11.11%)
Mar 11, 2021 1.220 1.340 1.120 1.170 601,246 -0.04(-3.31%)
Mar 10, 2021 0.9200 1.260 0.9200 1.210 1,802,721 +0.36(+42.35%)
Mar 09, 2021 0.9300 0.9400 0.8100 0.8500 447,223 -0.05(-5.56%)
Mar 08, 2021 0.9400 1.040 0.8500 0.9000 391,106 -0.02(-2.17%)
Mar 05, 2021 0.9200 0.9700 0.8900 0.9200 340,400 -0.03(-3.16%)
Mar 04, 2021 1.080 1.120 0.8900 0.9500 321,815 -0.14(-12.84%)
Mar 03, 2021 1.140 1.160 1.030 1.090 221,258 -0.05(-4.39%)
Mar 02, 2021 1.200 1.230 1.130 1.140 174,837 -0.02(-1.72%)
Mar 01, 2021 1.120 1.200 1.110 1.160 195,137 +0.04(+3.57%)
Feb 26, 2021 1.210 1.220 1.030 1.120 561,400 -0.10(-8.20%)
Feb 25, 2021 1.200 1.260 1.180 1.220 338,817 +0.08(+7.02%)
Feb 24, 2021 1.150 1.190 1.130 1.140 240,268 -0.01(-0.87%)
Feb 23, 2021 1.250 1.250 1.140 1.150 366,333 -0.11(-8.73%)
Feb 22, 2021 1.300 1.350 1.250 1.260 383,395 -0.06(-4.55%)
Feb 19, 2021 1.350 1.390 1.290 1.320 581,900 +0.02(+1.54%)
Feb 18, 2021 1.220 1.410 1.210 1.300 491,676 +0.06(+4.84%)
Feb 17, 2021 1.350 1.490 1.210 1.240 1,271,444 -0.10(-7.46%)
Feb 16, 2021 1.390 1.480 1.320 1.340 619,512 -0.04(-2.90%)
Feb 12, 2021 1.380 1.380 1.380 0 +0.01(+0.73%)
Feb 11, 2021 1.450 1.450 1.350 1.370 272,661 -0.08(-5.52%)
Feb 10, 2021 1.430 1.480 1.390 1.450 211,811 +0.02(+1.40%)
Feb 09, 2021 1.460 1.480 1.400 1.430 400,494 -0.05(-3.38%)
Feb 08, 2021 1.490 1.490 1.350 1.480 368,803 +0.07(+4.96%)
Feb 05, 2021 1.370 1.500 1.370 1.410 521,500 +0.08(+6.02%)
Feb 04, 2021 1.370 1.420 1.310 1.330 438,692 -0.04(-2.92%)
Feb 03, 2021 1.460 1.540 1.360 1.370 366,845 -0.10(-6.80%)
Feb 02, 2021 1.530 1.600 1.470 1.470 294,862 -0.05(-3.29%)
Feb 01, 2021 1.440 1.540 1.400 1.520 566,438 +0.16(+11.76%)
Jan 29, 2021 1.290 1.560 1.290 1.360 573,200 +0.09(+7.09%)
Jan 28, 2021 1.350 1.420 1.220 1.270 420,854 -0.07(-5.22%)
Jan 27, 2021 1.430 1.430 1.320 1.340 360,656 -0.13(-8.84%)
Jan 26, 2021 1.350 1.500 1.320 1.470 700,685 +0.12(+8.89%)
Jan 25, 2021 1.560 1.560 1.320 1.350 643,341 -0.21(-13.46%)
Jan 22, 2021 1.520 1.600 1.480 1.560 145,100 -0.03(-1.89%)
Jan 21, 2021 1.520 1.600 1.470 1.590 398,550 +0.06(+3.92%)
Jan 20, 2021 1.700 1.730 1.500 1.530 350,984 -0.17(-10.00%)
Jan 19, 2021 1.630 1.750 1.630 1.700 222,403 +0.05(+3.03%)
Jan 18, 2021 1.750 1.760 1.620 1.650 233,365 -0.11(-6.25%)
Jan 15, 2021 1.900 1.960 1.730 1.760 469,800 -0.23(-11.56%)
Jan 14, 2021 1.950 1.990 1.650 1.990 1,051,379 -0.01(-0.50%)
Jan 13, 2021 2.210 2.340 1.920 2.000 990,885 -0.17(-7.83%)
Jan 12, 2021 2.090 2.170 1.980 2.170 739,400 +0.10(+4.83%)
Jan 11, 2021 1.710 2.090 1.710 2.070 912,290 +0.42(+25.45%)
Jan 08, 2021 1.380 1.850 1.380 1.650 1,516,200 +0.34(+25.95%)
Jan 07, 2021 1.220 1.350 1.220 1.310 222,391 +0.09(+7.38%)
Jan 06, 2021 1.180 1.370 1.130 1.220 866,381 +0.02(+1.67%)
Jan 05, 2021 1.310 1.310 1.150 1.200 296,301 -0.10(-7.69%)
Jan 04, 2021 1.460 1.460 1.270 1.300 425,830 -0.14(-9.72%)
Dec 31, 2020 1.440 1.440 1.440 0 +0.09(+6.67%)
Dec 30, 2020 1.200 1.350 1.140 1.350 459,600 +0.15(+12.50%)
Dec 29, 2020 1.110 1.200 1.040 1.200 333,197 +0.11(+10.09%)
Dec 24, 2020 1.090 1.090 1.090 0 -0.09(-7.63%)
Dec 23, 2020 1.180 1.250 1.160 1.180 114,466 +0.05(+4.42%)
Dec 22, 2020 1.380 1.390 1.130 1.130 308,042 -0.23(-16.91%)
Dec 21, 2020 1.380 1.490 1.280 1.360 413,215 -0.09(-6.21%)
Dec 18, 2020 1.530 1.550 1.420 1.450 243,200 -0.08(-5.23%)
Dec 17, 2020 1.470 1.540 1.430 1.530 428,423 +0.08(+5.52%)
Dec 16, 2020 1.400 1.530 1.380 1.450 906,891 +0.11(+8.21%)
Dec 15, 2020 1.490 1.500 1.320 1.340 403,886 -0.17(-11.26%)
Dec 14, 2020 1.520 1.580 1.360 1.510 604,184 +0.01(+0.67%)
Dec 11, 2020 1.470 1.550 1.290 1.500 1,032,700 +0.09(+6.38%)
Dec 10, 2020 1.130 1.420 1.090 1.410 974,699 +0.27(+23.68%)
Dec 09, 2020 1.030 1.150 1.000 1.140 1,065,960 +0.16(+16.33%)
Dec 08, 2020 1.220 1.240 0.9500 0.9800 615,177 -0.20(-16.95%)
Dec 07, 2020 0.9700 1.200 0.9300 1.180 1,145,955 +0.15(+14.56%)
Dec 04, 2020 0.8700 1.030 0.7700 1.030 1,454,900 +0.17(+19.77%)
Dec 03, 2020 0.7100 0.8800 0.6700 0.8600 680,265 +0.16(+22.86%)
Dec 02, 2020 0.6300 0.7200 0.5900 0.7000 474,184 +0.10(+16.67%)
Dec 01, 2020 0.6100 0.6200 0.5700 0.6000 401,156 -0.02(-3.23%)
Nov 30, 2020 0.5500 0.6600 0.5500 0.6200 351,236 +0.09(+16.98%)
Nov 27, 2020 0.5600 0.5600 0.5300 0.5300 80,400 -0.01(-1.85%)
Nov 26, 2020 0.5300 0.5800 0.5200 0.5400 146,920 +0.02(+3.85%)
Nov 25, 2020 0.5300 0.5500 0.5100 0.5200 105,516 +0.02(+4.00%)
Nov 24, 2020 0.5900 0.5900 0.5000 0.5000 75,190 -0.06(-10.71%)
Nov 23, 2020 0.6200 0.6300 0.5300 0.5600 226,689 -0.09(-13.85%)
Nov 20, 2020 0.4800 0.6500 0.4650 0.6500 478,581 +0.17(+35.42%)
Nov 19, 2020 0.4600 0.4800 0.4550 0.4800 134,499 +0.02(+5.49%)
Nov 18, 2020 0.5000 0.5000 0.4450 0.4550 152,280 -0.04(-8.08%)
Nov 17, 2020 0.5000 0.5000 0.4400 0.4950 368,691 -0.03(-4.81%)
Nov 16, 2020 0.6500 0.6500 0.5000 0.5200 227,563 -0.13(-20.00%)
Nov 13, 2020 0.6900 0.6900 0.5800 0.6500 135,065 -0.04(-5.80%)
Nov 12, 2020 0.7500 0.7500 0.6500 0.6900 108,600 -0.04(-5.48%)
Nov 11, 2020 0.7000 0.7500 0.6300 0.7300 196,890 +0.07(+10.61%)
Nov 10, 2020 0.7400 0.7400 0.5700 0.6600 360,544 -0.10(-13.16%)
Nov 09, 2020 0.8600 0.8900 0.7400 0.7600 262,966 -0.07(-8.43%)
Nov 06, 2020 0.9500 1.000 0.7800 0.8300 336,039 -0.11(-11.70%)
Nov 05, 2020 0.9500 0.9500 0.8300 0.9400 163,540 -0.01(-1.05%)
Nov 04, 2020 1.150 1.150 0.9300 0.9500 67,381 -0.13(-12.04%)
Nov 03, 2020 1.200 1.200 1.050 1.080 102,055 +0.00(+0.00%)
Nov 02, 2020 1.250 1.250 1.050 1.080 74,021 -0.17(-13.60%)
Oct 30, 2020 1.320 1.320 1.200 1.250 48,130 -0.05(-3.85%)
Oct 29, 2020 1.480 1.480 1.150 1.300 150,868 -0.16(-10.96%)
Oct 28, 2020 1.550 1.550 1.350 1.460 110,846 -0.13(-8.18%)
Oct 27, 2020 1.850 1.850 1.570 1.590 193,806 -0.25(-13.59%)
Oct 26, 2020 1.840 1.840 1.670 1.840 75,977 -0.06(-3.16%)
Oct 23, 2020 1.820 1.900 1.630 1.900 34,591 +0.07(+3.83%)
Oct 22, 2020 1.860 1.940 1.810 1.830 67,004 -0.06(-3.17%)
Oct 21, 2020 2.000 2.120 1.830 1.890 365,709 -0.09(-4.55%)
Oct 20, 2020 1.850 2.150 1.820 1.980 450,093 +0.18(+10.00%)
Oct 19, 2020 1.640 1.800 1.580 1.800 149,992 +0.17(+10.43%)
Oct 16, 2020 1.620 1.650 1.600 1.630 53,054 +0.01(+0.62%)
Oct 15, 2020 1.600 1.620 1.550 1.620 104,146 +0.05(+3.18%)
Oct 14, 2020 1.480 1.600 1.450 1.570 199,599 +0.09(+6.08%)
Oct 13, 2020 1.470 1.480 1.420 1.480 113,132 +0.04(+2.78%)
Oct 09, 2020 1.440 1.440 1.440 0 -0.04(-2.70%)
Oct 08, 2020 1.280 1.480 1.280 1.480 215,250 +0.23(+18.40%)
Oct 07, 2020 1.250 1.350 1.210 1.250 248,237 +0.00(+0.00%)
Oct 06, 2020 1.280 1.280 1.200 1.250 218,600 -0.05(-3.85%)
Oct 05, 2020 1.220 1.340 1.210 1.300 21,199 +0.09(+7.44%)
Oct 02, 2020 1.340 1.340 1.210 1.210 46,000 -0.04(-3.20%)
Oct 01, 2020 1.300 1.400 1.200 1.250 42,199 -0.05(-3.85%)
Sep 30, 2020 1.170 1.380 1.080 1.300 213,078 +0.20(+18.18%)
Sep 29, 2020 1.150 1.150 1.070 1.100 27,000 -0.06(-5.17%)
Sep 28, 2020 1.150 1.180 1.100 1.160 58,009 +0.06(+5.45%)
Sep 25, 2020 1.190 1.190 1.040 1.100 354,785 +0.00(+0.00%)
Sep 24, 2020 1.140 1.200 1.080 1.100 28,489 -0.04(-3.51%)
Sep 23, 2020 1.200 1.200 1.140 1.140 7,800 -0.05(-4.20%)
Sep 22, 2020 1.120 1.190 1.100 1.190 28,923 +0.13(+12.26%)
Sep 21, 2020 1.110 1.110 1.000 1.060 24,105 -0.05(-4.50%)
Sep 18, 2020 1.250 1.250 1.100 1.110 24,100 -0.01(-0.89%)
Sep 17, 2020 1.200 1.200 1.120 1.120 79,801 -0.15(-11.81%)
Sep 16, 2020 1.200 1.280 1.200 1.270 41,008 +0.02(+1.60%)
Sep 15, 2020 1.260 1.320 1.200 1.250 81,960 -0.01(-0.79%)
Sep 14, 2020 1.200 1.260 1.100 1.260 147,700 +0.12(+10.53%)
Sep 11, 2020 1.140 1.150 1.050 1.140 23,515 +0.09(+8.57%)
Sep 10, 2020 1.080 1.100 1.000 1.050 19,600 +0.00(+0.00%)
Sep 09, 2020 1.100 1.100 1.030 1.050 24,600 -0.05(-4.55%)
Sep 08, 2020 1.040 1.190 1.000 1.100 37,500 +0.10(+10.00%)
Sep 04, 2020 1.000 1.000 1.000 0 +0.01(+1.01%)
Sep 03, 2020 0.9600 1.100 0.9600 0.9900 26,108 +0.03(+3.13%)
Sep 02, 2020 1.200 1.200 0.9200 0.9600 155,527 -0.18(-15.79%)
Sep 01, 2020 1.290 1.290 1.140 1.140 13,617 -0.14(-10.94%)
Aug 31, 2020 1.190 1.280 1.190 1.280 64,000 +0.10(+8.47%)
Aug 28, 2020 1.160 1.290 1.150 1.180 382,475 +0.01(+0.85%)
Aug 27, 2020 1.180 1.250 1.120 1.170 84,450 -0.02(-1.68%)
Aug 26, 2020 1.240 1.300 1.180 1.190 78,103 -0.06(-4.80%)
Aug 25, 2020 1.210 1.400 1.180 1.250 96,990 +0.04(+3.31%)
Aug 24, 2020 1.200 1.330 1.180 1.210 76,950 +0.01(+0.83%)
Aug 21, 2020 1.280 1.400 1.200 1.200 76,850 -0.14(-10.45%)
Aug 20, 2020 1.150 1.340 1.050 1.340 85,509 +0.17(+14.53%)
Aug 19, 2020 1.120 1.190 1.000 1.170 54,238 -0.05(-4.10%)
Aug 18, 2020 0.7000 1.250 0.7000 1.220 118,520 +0.48(+64.86%)
Aug 17, 2020 1.000 1.120 0.7400 0.7400 116,201 -0.27(-26.73%)
Aug 14, 2020 1.220 1.220 1.010 1.010 113,669 -0.19(-15.83%)
Aug 13, 2020 1.250 1.450 1.200 1.200 285,783 -0.10(-7.69%)
Aug 12, 2020 1.500 1.500 1.150 1.300 357,564 -0.25(-16.13%)
Aug 11, 2020 1.450 1.550 1.300 1.550 126,369 +0.15(+10.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.