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

Plantx Life Inc (CSE: VEGA )

0.0250 UNCHANGED
Official Closing Price Updated: 3:23 PM EDT, May 9, 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 (%)
Jul 30, 2021 0.3500 0.3500 0.3500 0 -0.03(-6.67%)
Jul 29, 2021 0.4000 0.4200 0.3700 0.3750 70,064 -0.02(-3.85%)
Jul 28, 2021 0.3350 0.4300 0.3350 0.3900 391,720 +0.05(+14.71%)
Jul 27, 2021 0.3350 0.3550 0.3350 0.3400 66,888 -0.00(-1.45%)
Jul 26, 2021 0.3550 0.3550 0.3350 0.3450 33,576 +0.00(+0.00%)
Jul 23, 2021 0.3550 0.3600 0.3400 0.3450 161,116 -0.01(-2.82%)
Jul 22, 2021 0.3850 0.4000 0.3550 0.3550 71,335 -0.04(-10.13%)
Jul 21, 2021 0.3700 0.3950 0.3600 0.3950 174,133 +0.03(+6.76%)
Jul 20, 2021 0.3600 0.3800 0.3600 0.3700 150,318 +0.01(+2.78%)
Jul 19, 2021 0.4050 0.4300 0.3550 0.3600 248,308 -0.08(-18.18%)
Jul 16, 2021 0.3750 0.4500 0.3600 0.4400 215,057 +0.06(+15.79%)
Jul 15, 2021 0.3800 0.3950 0.3700 0.3800 62,204 +0.00(+0.00%)
Jul 14, 2021 0.3700 0.3950 0.3700 0.3800 109,590 +0.01(+1.33%)
Jul 13, 2021 0.3900 0.4000 0.3600 0.3750 145,646 -0.02(-3.85%)
Jul 12, 2021 0.4050 0.4300 0.3800 0.3900 377,675 -0.04(-9.30%)
Jul 09, 2021 0.4500 0.4500 0.4000 0.4300 276,415 -0.01(-1.15%)
Jul 08, 2021 0.4400 0.4500 0.4300 0.4350 94,114 -0.02(-3.33%)
Jul 07, 2021 0.4800 0.4800 0.4400 0.4500 206,626 -0.01(-2.17%)
Jul 06, 2021 0.4750 0.4850 0.4500 0.4600 113,889 +0.01(+2.22%)
Jul 05, 2021 0.5000 0.5000 0.4450 0.4500 150,599 -0.02(-4.26%)
Jul 02, 2021 0.4750 0.4950 0.4700 0.4700 85,167 -0.01(-1.05%)
Jun 30, 2021 0.4750 0.4750 0.4750 0 +0.02(+4.40%)
Jun 29, 2021 0.4600 0.4950 0.4450 0.4550 199,811 -0.02(-4.21%)
Jun 28, 2021 0.5000 0.5000 0.4650 0.4750 88,919 -0.01(-1.04%)
Jun 25, 2021 0.5000 0.5000 0.4750 0.4800 44,778 +0.00(+0.00%)
Jun 24, 2021 0.5000 0.5000 0.4750 0.4800 63,477 +0.01(+1.05%)
Jun 23, 2021 0.4700 0.5000 0.4600 0.4750 109,819 +0.01(+1.06%)
Jun 22, 2021 0.4850 0.5000 0.4700 0.4700 120,591 -0.02(-3.09%)
Jun 21, 2021 0.5000 0.5100 0.4850 0.4850 72,867 -0.02(-3.00%)
Jun 18, 2021 0.5000 0.5100 0.4900 0.5000 93,505 +0.01(+1.01%)
Jun 17, 2021 0.4750 0.5400 0.4750 0.4950 99,636 -0.02(-2.94%)
Jun 16, 2021 0.5200 0.5400 0.4850 0.5100 176,628 -0.01(-1.92%)
Jun 15, 2021 0.5500 0.5500 0.5200 0.5200 186,372 -0.02(-3.70%)
Jun 14, 2021 0.5300 0.5400 0.5100 0.5400 248,943 +0.01(+1.89%)
Jun 11, 2021 0.5200 0.5400 0.5100 0.5300 122,229 +0.03(+6.00%)
Jun 10, 2021 0.5300 0.5300 0.5000 0.5000 63,012 +0.00(+0.00%)
Jun 09, 2021 0.4900 0.5200 0.4900 0.5000 70,987 -0.01(-1.96%)
Jun 08, 2021 0.5200 0.5300 0.5000 0.5100 117,497 +0.00(+0.00%)
Jun 07, 2021 0.5300 0.5300 0.5000 0.5100 89,605 +0.00(+0.00%)
Jun 04, 2021 0.5200 0.5500 0.5100 0.5100 130,707 -0.02(-3.77%)
Jun 03, 2021 54.00 0.5400 0.5200 0.5300 19,277,500 +0.03(+6.00%)
Jun 02, 2021 0.5500 0.5700 0.4950 0.5000 557,760 -0.03(-5.66%)
Jun 01, 2021 0.5700 0.5900 0.5200 0.5300 274,213 -0.05(-8.62%)
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%)
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.