Advertisement
Velan Inc. (VLNSF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Nov 06, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Nov 05, 2024 | 8.25 | 8.48 | 8.10 | 8.48 | 8.48 | 2,289 |
| Nov 04, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Nov 01, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 100 |
| Oct 31, 2024 | 8.54 | 8.54 | 8.30 | 8.30 | 8.30 | 3,401 |
| Oct 30, 2024 | 8.36 | 8.53 | 8.36 | 8.50 | 8.50 | 3,501 |
| Oct 29, 2024 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 11,500 |
| Oct 28, 2024 | 7.82 | 8.64 | 6.20 | 7.91 | 7.91 | 21,595 |
| Oct 25, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Oct 24, 2024 | 8.00 | 8.00 | 7.66 | 7.85 | 7.85 | 2,750 |
| Oct 23, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3,500 |
| Oct 22, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 2,150 |
| Oct 21, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 10,230 |
| Oct 18, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Oct 17, 2024 | 8.00 | 8.00 | 7.65 | 7.65 | 7.65 | 4,434 |
| Oct 16, 2024 | 7.70 | 8.10 | 7.60 | 8.10 | 8.10 | 5,006 |
| Oct 15, 2024 | 7.23 | 7.65 | 7.23 | 7.60 | 7.60 | 8,033 |
| Oct 14, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Oct 11, 2024 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 450 |
| Oct 10, 2024 | 6.39 | 6.66 | 6.33 | 6.33 | 6.33 | 3,983 |
| Oct 09, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Oct 08, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Oct 07, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Oct 04, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Oct 03, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Oct 02, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Oct 01, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Sep 30, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Sep 27, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Sep 26, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Sep 25, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Sep 24, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 100 |
| Sep 23, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Sep 20, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Sep 19, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Sep 18, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Sep 17, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Sep 16, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Sep 13, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Sep 12, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Sep 11, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Sep 10, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Sep 09, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Sep 06, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Sep 05, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Sep 04, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Sep 03, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Aug 30, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Aug 29, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Aug 28, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Aug 27, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Aug 26, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Aug 23, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Aug 22, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Aug 21, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Aug 20, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 250 |
| Aug 19, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Aug 16, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Aug 15, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Aug 14, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Aug 13, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1,000 |
| Aug 12, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Aug 09, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Aug 08, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1,000 |
| Aug 07, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Aug 06, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Aug 05, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Aug 02, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Aug 01, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 250 |
| Jul 31, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Jul 30, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Jul 29, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Jul 26, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Jul 25, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Jul 24, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Jul 23, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Jul 22, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Jul 19, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 600 |
| Jul 18, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Jul 17, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Jul 16, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Jul 15, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Jul 12, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Jul 11, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Jul 10, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Jul 09, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Jul 08, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 400 |
| Jul 05, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Jul 03, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 200 |
| Jul 02, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| Jul 01, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| Jun 28, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| Jun 27, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| Jun 26, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| Jun 25, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| Jun 24, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| Jun 21, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| Jun 20, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| Jun 18, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.