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

Plantx Life Inc (CSE: VEGA )

0.0300 UNCHANGED
Official Closing Price Updated: 1:48 PM EDT, Apr 24, 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 (%)
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%)
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.