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: 1:52 PM EDT, May 7, 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 (%)
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%)
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.