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 (%)
May 31, 2022 0.2050 0.2050 0.1700 0.1800 304,587 -0.03(-14.29%)
May 30, 2022 0.1900 0.2100 0.1550 0.2100 488,909 +0.04(+23.53%)
May 27, 2022 0.1200 0.1700 0.1150 0.1700 494,658 +0.05(+36.00%)
May 26, 2022 0.1300 0.1300 0.1200 0.1250 69,329 -0.01(-3.85%)
May 25, 2022 0.1400 0.1400 0.1200 0.1300 157,610 +0.00(+0.00%)
May 24, 2022 0.1300 0.1300 0.1200 0.1300 19,805 +0.00(+0.00%)
May 20, 2022 0.1300 0 -0.01(-7.14%)
May 19, 2022 0.1400 0.1450 0.1250 0.1400 446,694 +0.02(+12.00%)
May 18, 2022 0.1350 0.1350 0.1050 0.1250 451,991 -0.01(-7.41%)
May 17, 2022 0.0950 0.1350 0.0950 0.1350 182,375 +0.04(+35.00%)
May 16, 2022 0.0950 0.1000 0.0950 0.1000 305,644 +0.00(+0.00%)
May 13, 2022 0.0950 0.1000 0.0900 0.1000 166,132 +0.00(+0.00%)
May 12, 2022 0.1000 0.1000 0.0900 0.1000 385,464 +0.00(+0.00%)
May 11, 2022 0.1100 0.1100 0.0950 0.1000 283,730 -0.00(-4.76%)
May 10, 2022 0.1000 0.1100 0.1000 0.1050 42,652 +0.00(+0.00%)
May 09, 2022 0.1100 0.1100 0.1050 0.1050 64,151 -0.01(-4.55%)
May 06, 2022 0.1150 0.1150 0.1050 0.1100 48,850 +0.01(+4.76%)
May 05, 2022 0.1100 0.1200 0.1050 0.1050 24,340 -0.01(-12.50%)
May 04, 2022 0.1100 0.1200 0.1100 0.1200 7,194 +0.00(+4.35%)
May 03, 2022 0.1200 0.1200 0.1150 0.1150 21,120 -0.00(-4.17%)
May 02, 2022 0.1200 0.1250 0.1200 0.1200 4,285 +0.00(+0.00%)
Apr 29, 2022 0.1200 0.1250 0.1150 0.1200 98,719 +0.00(+4.35%)
Apr 28, 2022 0.1150 0.1200 0.1150 0.1150 60,108 +0.01(+4.55%)
Apr 27, 2022 0.1000 0.1150 0.1000 0.1100 98,155 +0.01(+15.79%)
Apr 26, 2022 0.1350 0.1400 0.0950 0.0950 864,945 -0.05(-32.14%)
Apr 25, 2022 0.1300 0.1400 0.1300 0.1400 21,130 +0.01(+3.70%)
Apr 22, 2022 0.1400 0.1400 0.1350 0.1350 40,587 +0.01(+3.85%)
Apr 21, 2022 0.1500 0.1550 0.1300 0.1300 184,842 -0.03(-18.75%)
Apr 20, 2022 0.1550 0.1600 0.1550 0.1600 16,300 +0.01(+3.23%)
Apr 19, 2022 0.1550 0.1600 0.1500 0.1550 252,891 -0.01(-3.13%)
Apr 18, 2022 0.1550 0.1650 0.1550 0.1600 41,472 +0.01(+3.23%)
Apr 14, 2022 0.1550 0 -0.01(-3.13%)
Apr 13, 2022 0.1850 0.1850 0.1600 0.1600 65,717 +0.00(+0.00%)
Apr 12, 2022 0.1900 0.1900 0.1600 0.1600 27,051 -0.01(-5.88%)
Apr 11, 2022 0.1900 0.1900 0.1700 0.1700 73,640 -0.00(-2.86%)
Apr 08, 2022 0.1900 0.1950 0.1750 0.1750 32,686 -0.03(-12.50%)
Apr 07, 2022 0.2000 0.2000 0.1850 0.2000 47,411 +0.02(+8.11%)
Apr 06, 2022 0.2000 0.2000 0.1800 0.1850 32,050 +0.00(+0.00%)
Apr 05, 2022 0.1850 0.1850 0.1850 0.1850 1,706 -0.01(-5.13%)
Apr 04, 2022 0.2050 0.2100 0.1950 0.1950 71,560 -0.01(-4.88%)
Apr 01, 2022 0.1900 0.2300 0.1850 0.2050 302,032 +0.01(+5.13%)
Mar 31, 2022 0.1800 0.2000 0.1700 0.1950 125,810 +0.02(+8.33%)
Mar 30, 2022 0.1800 0.1800 0.1700 0.1800 4,617 +0.00(+0.00%)
Mar 29, 2022 0.1950 0.1950 0.1700 0.1800 30,870 -0.01(-5.26%)
Mar 28, 2022 0.1850 0.1900 0.1800 0.1900 12,840 +0.01(+2.70%)
Mar 25, 2022 0.1950 0.1950 0.1850 0.1850 28,812 +0.01(+8.82%)
Mar 24, 2022 0.2000 0.2000 0.1650 0.1700 250,150 -0.03(-15.00%)
Mar 23, 2022 0.2000 0.2150 0.1950 0.2000 50,520 -0.01(-4.76%)
Mar 22, 2022 0.2200 0.2200 0.1950 0.2100 169,407 -0.01(-2.33%)
Mar 21, 2022 0.1850 0.2200 0.1800 0.2150 159,112 +0.04(+26.47%)
Mar 18, 2022 0.1600 0.1700 0.1550 0.1700 321,950 +0.02(+13.33%)
Mar 17, 2022 0.1600 0.1600 0.1450 0.1500 75,698 -0.01(-3.23%)
Mar 16, 2022 0.1500 0.1550 0.1450 0.1550 59,610 +0.01(+6.90%)
Mar 15, 2022 0.1500 0.1500 0.1400 0.1450 123,200 +0.00(+3.57%)
Mar 14, 2022 0.1550 0.1550 0.1400 0.1400 35,806 -0.01(-6.67%)
Mar 11, 2022 0.1500 0.1550 0.1500 0.1500 55,508 +0.00(+0.00%)
Mar 10, 2022 0.1600 0.1600 0.1500 0.1500 36,578 -0.01(-6.25%)
Mar 09, 2022 0.1400 0.1600 0.1400 0.1600 209,447 +0.02(+18.52%)
Mar 08, 2022 0.1350 0.1350 0.1250 0.1350 70,580 +0.00(+0.00%)
Mar 07, 2022 0.1500 0.1500 0.1350 0.1350 191,463 -0.01(-6.90%)
Mar 04, 2022 0.1500 0.1500 0.1450 0.1450 94,551 -0.01(-6.45%)
Mar 03, 2022 0.1550 0.1600 0.1500 0.1550 200,886 +0.00(+0.00%)
Mar 02, 2022 0.1750 0.1750 0.1550 0.1550 290,606 -0.02(-8.82%)
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.