Veren Inc (0160)
TG
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 | 0.4 | 8 | 5 | 5.4 | 5 | 658 | 5.27341435 | DE |
| 4 | 0.96 | 21.6216216216 | 4.44 | 5.4 | 4.18 | 1303 | 4.76450623 | DE |
| 12 | -0.2 | -3.57142857143 | 5.6 | 5.65 | 4.18 | 1307 | 4.91454742 | DE |
| 26 | -1.85 | -25.5172413793 | 7.25 | 7.25 | 4.18 | 1536 | 5.63097428 | DE |
| 52 | -2.825 | -34.3465045593 | 8.225 | 8.225 | 4.18 | 1248 | 5.80218821 | DE |
| 156 | -2.825 | -34.3465045593 | 8.225 | 8.225 | 4.18 | 1248 | 5.80218821 | DE |
| 260 | -2.825 | -34.3465045593 | 8.225 | 8.225 | 4.18 | 1248 | 5.80218821 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 5.3499999 | 0.05 | 0.94 | 5.3499999 | 5.3499999 | 5.3499999 | 100 |
| 1736458020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 3 |
| 1736371620 | 5.3 | 0.3 | 6.00 | 5.4 | 5.4 | 5.3 | 2280 |
| 1736285220 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1736198820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 250 |
| 1735939620 | 5 | -0.05 | -0.99 | 5.0999999 | 5.0999999 | 5 | 3025 |
| 1735853220 | 5.05 | 0.35 | 7.45 | 5.05 | 5.05 | 5.05 | 200 |
| 1735594020 | 4.7 | 0.02 | 0.43 | 4.78 | 4.78 | 4.7 | 534 |
| 1735334820 | 4.68 | 0.1 | 2.18 | 4.66 | 4.76 | 4.66 | 1788 |
| 1734989220 | 4.58 | 0.08 | 1.78 | 4.5599999 | 4.5999999 | 4.5 | 6833 |
| 1734730020 | 4.5 | 0.22 | 5.14 | 4.18 | 4.5 | 4.18 | 491 |
| 1734643620 | 4.28 | -0.08 | -1.83 | 4.28 | 4.28 | 4.28 | 100 |
| 1734557220 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1734470820 | 4.36 | -0.08 | -1.80 | 4.44 | 4.44 | 4.36 | 637 |
| 1734384420 | 4.44 | -0.32 | -6.72 | 4.44 | 4.44 | 4.44 | 700 |
| 1734125220 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1734038820 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 881 |
| 1733952420 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1733866020 | 4.76 | 0 | 0.00 | 4.84 | 4.84 | 4.76 | 502 |
| 1733779620 | 4.76 | -0.06 | -1.24 | 4.8 | 4.8 | 4.76 | 710 |
| 1733520420 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1733434020 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1733347620 | 4.82 | -0.12 | -2.43 | 4.9 | 4.9 | 4.82 | 930 |
| 1733261220 | 4.94 | -0.26 | -5.00 | 4.94 | 4.94 | 4.94 | 100 |
| 1733174820 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1732915620 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1732829220 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1732742820 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1732656420 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1732570020 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1732310820 | 5.2 | 0.34 | 7.00 | 5.2 | 5.2 | 5.2 | 2932 |
| 1732224420 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1732138020 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1732051620 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1731965220 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1731706020 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1731619620 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1731533220 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1731446820 | 4.86 | -0.02 | -0.41 | 4.86 | 4.86 | 4.86 | 180 |
| 1731360420 | 4.88 | -0.08 | -1.61 | 4.84 | 4.88 | 4.84 | 3820 |
| 1731101160 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1731014760 | 4.96 | 0.04 | 0.81 | 5 | 5 | 4.96 | 1050 |
| 1730928360 | 4.92 | 0.18 | 3.80 | 4.92 | 4.92 | 4.92 | 500 |
| 1730841960 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1730755560 | 4.74 | -0.04 | -0.84 | 4.74 | 4.74 | 4.7 | 630 |
| 1730496360 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1730409960 | 4.78 | -0.72 | -13.09 | 5.0999999 | 5.0999999 | 4.66 | 4440 |
| 1730323560 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1730237160 | 5.5 | -0.15 | -2.65 | 5.5 | 5.5 | 5.5 | 500 |
| 1730150760 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 200 |
| 1729887960 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1729801560 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1729715160 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1729628760 | 5.65 | 0.05 | 0.89 | 5.65 | 5.65 | 5.65 | 100 |
| 1729542360 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 3500 |
| 1729283160 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1729196760 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 200 |
| 1729110360 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1729023960 | 5.6 | -0.15 | -2.61 | 5.5 | 5.6 | 5.5 | 2814 |
| 1728937620 | 5.75 | -0.35 | -5.74 | 5.75 | 5.75 | 5.75 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
