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 (%)
Sep 30, 2021 0.5100 0.5200 0.4550 0.4650 211,253 -0.02(-4.12%)
Sep 29, 2021 0.5200 0.5200 0.4800 0.4850 129,292 -0.02(-3.00%)
Sep 28, 2021 0.5200 0.5500 0.4900 0.5000 258,676 -0.01(-1.96%)
Sep 27, 2021 0.5400 0.5600 0.5100 0.5100 268,308 -0.05(-8.93%)
Sep 24, 2021 0.6000 0.6000 0.5300 0.5600 275,874 -0.03(-5.08%)
Sep 23, 2021 0.6000 0.6100 0.5700 0.5900 478,008 -0.01(-1.67%)
Sep 22, 2021 0.5700 0.6100 0.5300 0.6000 1,024,900 +0.05(+9.09%)
Sep 21, 2021 0.5000 0.5700 0.4900 0.5500 1,333,718 +0.08(+17.02%)
Sep 20, 2021 0.5000 0.5000 0.4700 0.4700 149,527 -0.04(-7.84%)
Sep 17, 2021 0.4650 0.5300 0.4450 0.5100 458,552 +0.05(+10.87%)
Sep 16, 2021 0.4300 0.4750 0.4100 0.4600 664,630 +0.05(+13.58%)
Sep 15, 2021 0.4350 0.4350 0.3900 0.4050 408,783 -0.02(-4.71%)
Sep 14, 2021 0.4900 0.4900 0.4150 0.4250 794,691 -0.07(-13.27%)
Sep 13, 2021 0.5000 0.5400 0.4900 0.4900 612,717 -0.01(-2.00%)
Sep 10, 2021 0.5200 0.5200 0.4850 0.5000 566,888 -0.02(-3.85%)
Sep 09, 2021 0.4750 0.5500 0.4500 0.5200 886,156 +0.07(+15.56%)
Sep 08, 2021 0.4550 0.4650 0.4350 0.4500 160,937 -0.02(-4.26%)
Sep 07, 2021 0.4650 0.5100 0.4400 0.4700 918,436 +0.03(+6.82%)
Sep 03, 2021 0.4400 0.4400 0.4400 0 +0.06(+15.79%)
Sep 02, 2021 0.3800 0.3950 0.3650 0.3800 598,424 -0.01(-1.30%)
Sep 01, 2021 0.4000 0.4500 0.3750 0.3850 2,026,633 -0.02(-3.75%)
Aug 31, 2021 0.3200 0.4200 0.3150 0.4000 2,704,656 +0.10(+33.33%)
Aug 30, 2021 0.2600 0.3300 0.2450 0.3000 1,202,725 +0.07(+30.43%)
Aug 27, 2021 0.2550 0.2650 0.2250 0.2300 534,729 -0.02(-9.80%)
Aug 26, 2021 0.2800 0.2900 0.2450 0.2550 258,841 -0.02(-5.56%)
Aug 25, 2021 0.2250 0.2800 0.2250 0.2700 739,324 +0.04(+17.39%)
Aug 24, 2021 0.2350 0.2350 0.2200 0.2300 582,125 +0.00(+0.00%)
Aug 23, 2021 0.2300 0.2350 0.2250 0.2300 211,479 +0.00(+0.00%)
Aug 20, 2021 0.2300 0.2500 0.2250 0.2300 209,821 -0.00(-2.13%)
Aug 19, 2021 0.2550 0.2550 0.2350 0.2350 559,252 -0.02(-7.84%)
Aug 18, 2021 0.2800 0.2800 0.2450 0.2550 433,905 -0.02(-5.56%)
Aug 17, 2021 0.2850 0.2850 0.2650 0.2700 345,510 -0.01(-5.26%)
Aug 16, 2021 0.2800 0.3000 0.2800 0.2850 277,312 +0.00(+0.00%)
Aug 13, 2021 0.3050 0.3200 0.2850 0.2850 414,471 -0.02(-5.00%)
Aug 12, 2021 0.3050 0.3200 0.2900 0.3000 200,518 -0.01(-1.64%)
Aug 11, 2021 0.3400 0.3400 0.3000 0.3050 564,409 -0.02(-6.15%)
Aug 10, 2021 0.3100 0.3300 0.2800 0.3250 401,134 +0.03(+8.33%)
Aug 09, 2021 0.3200 0.3400 0.2950 0.3000 774,632 -0.03(-7.69%)
Aug 06, 2021 0.3400 0.3500 0.3200 0.3250 150,698 -0.01(-1.52%)
Aug 05, 2021 0.3550 0.3600 0.3300 0.3300 137,861 +0.01(+1.54%)
Aug 04, 2021 0.3550 0.3600 0.3250 0.3250 210,342 -0.02(-5.80%)
Aug 03, 2021 0.3400 0.3800 0.3400 0.3450 133,268 -0.01(-1.43%)
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%)
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.