Velan Inc (PK) (VLNSF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 7.2 | 7.2 | 7.2 | 200 | 7.2 | CS |
| 4 | -0.7 | -8.86075949367 | 7.9 | 7.98 | 7.2 | 2013 | 7.57960731 | CS |
| 12 | 0.81 | 12.676056338 | 6.39 | 8.644 | 6.2 | 3661 | 7.90697938 | CS |
| 26 | 2.85 | 65.5172413793 | 4.35 | 8.644 | 4.3 | 2798 | 7.78261034 | CS |
| 52 | 3.05 | 73.4939759036 | 4.15 | 8.644 | 3.8 | 2633 | 6.45358023 | CS |
| 156 | 0.67605 | 10.362587083 | 6.52395 | 9.75 | 3.8 | 2352 | 6.37912495 | CS |
| 260 | 0.6529 | 9.97235417208 | 6.5471 | 9.75 | 3.19057 | 1530 | 6.28443966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1734992400 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1734733200 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1734646800 | 7.2 | -0.52 | -6.75 | 7.2 | 7.2 | 7.2 | 200 |
| 1734560940 | 7.721 | 0 | 0.00 | 7.721 | 7.721 | 7.721 | 0 |
| 1734474540 | 7.721 | 0 | 0.00 | 7.721 | 7.721 | 7.721 | 0 |
| 1734388140 | 7.721 | 0 | 0.00 | 7.721 | 7.721 | 7.721 | 0 |
| 1734128940 | 7.721 | 0.07 | 0.93 | 7.4609 | 7.98 | 7.4539 | 2900 |
| 1734042480 | 7.65 | 0.19 | 2.55 | 7.98 | 7.98 | 7.379 | 7545 |
| 1733955900 | 7.46 | 0.02 | 0.27 | 7.45 | 7.46 | 7.29 | 740 |
| 1733869200 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
| 1733782800 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 200 |
| 1733523900 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
| 1733437500 | 7.44 | 0.06 | 0.78 | 7.44 | 7.44 | 7.44 | 100 |
| 1733350980 | 7.3825 | -0.35 | -4.56 | 7.45 | 7.605 | 7.3825 | 4034 |
| 1733264580 | 7.735 | 0 | 0.00 | 7.735 | 7.735 | 7.735 | 0 |
| 1733178180 | 7.735 | -0.37 | -4.57 | 7.9 | 7.9 | 7.735 | 388 |
| 1732919340 | 8.1056 | 0 | 0.00 | 8.1056 | 8.1056 | 8.1056 | 0 |
| 1732746540 | 8.1056 | 0 | 0.00 | 8.1056 | 8.1056 | 8.1056 | 0 |
| 1732660140 | 8.1056 | 0.35 | 4.45 | 8.1014 | 8.1085 | 8.1014 | 1222 |
| 1732573200 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
| 1732314000 | 7.76 | -0.54 | -6.51 | 7.76 | 7.76 | 7.76 | 210 |
| 1732228140 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1732141740 | 8.3 | -0.15 | -1.78 | 8.3 | 8.3 | 8.3 | 350 |
| 1732054800 | 8.45 | 0.4 | 4.97 | 8.5639 | 8.5639 | 8.3842 | 1500 |
| 1731968400 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1731709200 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1731622800 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1731536400 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1731450000 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1731363600 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1731104400 | 8.05 | -0.43 | -5.07 | 8.05 | 8.05 | 8.05 | 200 |
| 1731018480 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1730932080 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1730845680 | 8.48 | 0.13 | 1.56 | 8.25 | 8.48 | 8.105 | 2289 |
| 1730755620 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1730496420 | 8.35 | 0.05 | 0.60 | 8.35 | 8.35 | 8.35 | 100 |
| 1730409780 | 8.3 | -0.2 | -2.35 | 8.544 | 8.544 | 8.3 | 3401 |
| 1730323500 | 8.5 | -0.1 | -1.16 | 8.3642 | 8.53 | 8.3638 | 3501 |
| 1730237280 | 8.6 | 0.69 | 8.79 | 8.2960999 | 8.6 | 8.2960999 | 11500 |
| 1730150880 | 7.905 | 0.06 | 0.70 | 7.82 | 8.644 | 6.2 | 21595 |
| 1729891560 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1729805160 | 7.85 | 0.1 | 1.29 | 8 | 8 | 7.661 | 2750 |
| 1729718940 | 7.75 | -0.01 | -0.13 | 7.75 | 7.75 | 7.75 | 3500 |
| 1729632300 | 7.76 | -0.31 | -3.84 | 7.76 | 7.76 | 7.76 | 2150 |
| 1729545600 | 8.07 | 0.42 | 5.49 | 8.07 | 8.07 | 8.07 | 10230 |
| 1729286400 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1729200000 | 7.65 | -0.45 | -5.56 | 8 | 8 | 7.65 | 4434 |
| 1729113960 | 8.1 | 0.5 | 6.58 | 7.7 | 8.1 | 7.6 | 5006 |
| 1729027680 | 7.6 | 0.45 | 6.29 | 7.23 | 7.65 | 7.23 | 8033 |
| 1728941100 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1728681900 | 7.15 | 0.82 | 12.95 | 7 | 7.15 | 7 | 450 |
| 1728595560 | 6.33 | 0.59 | 10.28 | 6.39 | 6.66 | 6.33 | 3983 |
| 1728509400 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1728423000 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1728336600 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1728077400 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1727991000 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1727904600 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1727818200 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1727731800 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1727472600 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1727386200 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
