Venator Materials PLC (CE) (VNTRF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 620 | 620 | 620 | 1 | 620 | CS |
| 4 | -5 | -0.8 | 625 | 640 | 615 | 82 | 638.86319149 | CS |
| 12 | -5 | -0.8 | 625 | 700 | 615 | 256 | 644.22541341 | CS |
| 26 | -373 | -37.5629405841 | 993 | 993 | 615 | 506 | 651.53702858 | CS |
| 52 | 619.95 | 1239900 | 0.05 | 993 | 0.0021 | 2272481 | 0.02942413 | CS |
| 156 | 619.95 | 1239900 | 0.05 | 993 | 0.0021 | 2272481 | 0.02942413 | CS |
| 260 | 619.95 | 1239900 | 0.05 | 993 | 0.0021 | 2272481 | 0.02942413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374580 | 620 | 0 | 0.00 | 620 | 620 | 620 | 0 |
| 1722288180 | 620 | -0.11 | -0.02 | 620 | 620 | 620 | 1 |
| 1722029160 | 620.11 | 0 | 0.00 | 620.11 | 620.11 | 620.11 | 0 |
| 1721942760 | 620.11 | 0 | 0.00 | 620.11 | 620.11 | 620.11 | 0 |
| 1721856360 | 620.11 | 0 | 0.00 | 620.11 | 620.11 | 620.11 | 0 |
| 1721769960 | 620.11 | 0 | 0.00 | 620.11 | 620.11 | 620.11 | 0 |
| 1721683560 | 620.11 | 0 | 0.00 | 620.11 | 620.11 | 620.11 | 0 |
| 1721424360 | 620.11 | 0 | 0.00 | 620.11 | 620.11 | 620.11 | 0 |
| 1721337960 | 620.11 | 5.11 | 0.83 | 620.11 | 620.11 | 620.11 | 9 |
| 1721251320 | 615 | -25 | -3.91 | 615 | 615 | 615 | 7 |
| 1721164800 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1721078400 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1720819200 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1720732800 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1720646400 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1720560000 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1720473600 | 640 | 0 | 0.00 | 625 | 640 | 625 | 312 |
| 1720214400 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1720041600 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1719955200 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1719868800 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1719609600 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1719523200 | 640 | -47.5 | -6.91 | 625 | 640 | 625 | 1086 |
| 1719437400 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1719351000 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1719264600 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1719005400 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1718919000 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1718746200 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1718659800 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1718400600 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1718314200 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1718227800 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1718141400 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1718055000 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1717795800 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1717709400 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1717622400 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1717536000 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1717449600 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1717190400 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1717104000 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1717017600 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1716931200 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1716585600 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1716499200 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1716412800 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1716326400 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1716240000 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1715980800 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1715894400 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1715808000 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1715721600 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1715635200 | 687.5 | 0 | 0.00 | 687.5 | 687.5 | 687.5 | 0 |
| 1715376000 | 687.5 | 62.5 | 10.00 | 700 | 700 | 687.5 | 217 |
| 1715289600 | 625 | 0 | 0.00 | 625 | 625 | 625 | 0 |
| 1715203200 | 625 | -50 | -7.41 | 625 | 625 | 625 | 158 |
| 1715117340 | 675 | 35 | 5.47 | 675 | 675 | 675 | 158 |
| 1715031000 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1714771800 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1714685400 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
| 1714599000 | 640 | 0 | 0.00 | 640 | 640 | 640 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
