Venture Corporation Limited (VEM)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.200001 | 1.96079430988 | 10.199999 | 10.3 | 10.199999 | 184 | 10.29510865 | DE |
| 12 | 0.9 | 9.47368421053 | 9.5 | 10.3 | 9.5 | 115 | 9.93397513 | DE |
| 26 | 0.8 | 8.33333333333 | 9.6 | 10.3 | 9.4499999 | 149 | 9.71934451 | DE |
| 52 | 1.55 | 17.5141242938 | 8.85 | 10.3 | 8.1 | 154 | 9.24246742 | DE |
| 156 | 1.55 | 17.5141242938 | 8.85 | 10.3 | 8.1 | 154 | 9.24246742 | DE |
| 260 | 1.55 | 17.5141242938 | 8.85 | 10.3 | 8.1 | 154 | 9.24246742 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371160 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1722284760 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1722025560 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1721939160 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1721852760 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1721766360 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1721679960 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 350 |
| 1721420760 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1721334360 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1721247960 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1721161560 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1721075160 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1720815960 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1720729560 | 10.199999 | 0.45 | 4.62 | 10.199999 | 10.199999 | 10.199999 | 18 |
| 1720643220 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1720556820 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1720470420 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1720211220 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1720124820 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1720038420 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1719952020 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1719865620 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1719606420 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1719520020 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1719433620 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1719347220 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1719260820 | 9.75 | 0.1 | 1.04 | 9.75 | 9.75 | 9.75 | 12 |
| 1719001560 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1718915160 | 9.65 | 0.05 | 0.52 | 9.65 | 9.65 | 9.65 | 265 |
| 1718828760 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1718742360 | 9.6 | -0.1 | -1.03 | 9.6 | 9.6 | 9.6 | 80 |
| 1718656020 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1718396820 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1718310420 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1718224020 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1718137620 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1718051220 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1717792020 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1717705620 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1717619220 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1717532820 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1717446420 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1717187220 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1717100820 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1717014420 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1716928020 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1716841620 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1716582420 | 9.6999999 | 0.2 | 2.11 | 9.6999999 | 9.6999999 | 9.6999999 | 30 |
| 1716496020 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1716409620 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1716323220 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1716236820 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1715977620 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1715891220 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1715804820 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1715718420 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1715632020 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1715372820 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1715286420 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1715200020 | 9.5 | -0.35 | -3.55 | 9.5 | 9.5 | 9.5 | 50 |
| 1715113620 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1715027220 | 9.85 | 0.15 | 1.55 | 9.85 | 9.85 | 9.85 | 32 |
| 1714716000 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1714629600 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
