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 -0.0050 (-16.67%)
Official Closing Price Updated: 3:21 PM EDT, Apr 30, 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 (%)
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%)
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.