OTC Markets OTCPK - Delayed Quote USD

Velan Inc. (VLNSF)

Compare
8.48 0.00 (0.00%)
As of November 7 at 3:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 8.25 8.30 8.25 8.48 8.48 1,200
Nov 6, 2024 8.48 8.48 8.48 8.48 8.48 -
Nov 5, 2024 8.25 8.48 8.10 8.48 8.48 2,289
Nov 4, 2024 8.35 8.35 8.35 8.35 8.35 -
Nov 1, 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 9, 2024 5.74 5.74 5.74 5.74 5.74 -
Oct 8, 2024 5.74 5.74 5.74 5.74 5.74 -
Oct 7, 2024 5.74 5.74 5.74 5.74 5.74 -
Oct 4, 2024 5.74 5.74 5.74 5.74 5.74 -
Oct 3, 2024 5.74 5.74 5.74 5.74 5.74 -
Oct 2, 2024 5.74 5.74 5.74 5.74 5.74 -
Oct 1, 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 9, 2024 4.54 4.54 4.54 4.54 4.54 -
Sep 6, 2024 4.54 4.54 4.54 4.54 4.54 -
Sep 5, 2024 4.54 4.54 4.54 4.54 4.54 -
Sep 4, 2024 4.54 4.54 4.54 4.54 4.54 -
Sep 3, 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 9, 2024 4.34 4.34 4.34 4.34 4.34 -
Aug 8, 2024 4.34 4.34 4.34 4.34 4.34 1,000
Aug 7, 2024 4.50 4.50 4.50 4.50 4.50 -
Aug 6, 2024 4.50 4.50 4.50 4.50 4.50 -
Aug 5, 2024 4.50 4.50 4.50 4.50 4.50 -
Aug 2, 2024 4.50 4.50 4.50 4.50 4.50 -
Aug 1, 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 9, 2024 4.35 4.35 4.35 4.35 4.35 -
Jul 8, 2024 4.35 4.35 4.35 4.35 4.35 400
Jul 5, 2024 4.35 4.35 4.35 4.35 4.35 -
Jul 3, 2024 4.35 4.35 4.35 4.35 4.35 200
Jul 2, 2024 4.14 4.14 4.14 4.14 4.14 -
Jul 1, 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
Jun 17, 2024 4.24 4.24 4.24 4.24 4.24 -
Jun 14, 2024 4.24 4.24 4.24 4.24 4.24 -
Jun 13, 2024 4.24 4.24 4.24 4.24 4.24 -
Jun 12, 2024 4.24 4.24 4.24 4.24 4.24 -
Jun 11, 2024 4.24 4.24 4.24 4.24 4.24 700
Jun 10, 2024 4.10 4.10 4.10 4.10 4.10 -
Jun 7, 2024 4.10 4.10 4.10 4.10 4.10 700
Jun 6, 2024 4.25 4.25 4.25 4.25 4.25 500
Jun 5, 2024 4.40 4.40 4.40 4.40 4.40 -
Jun 4, 2024 4.40 4.40 4.40 4.40 4.40 -
Jun 3, 2024 4.40 4.40 4.40 4.40 4.40 -
May 31, 2024 4.40 4.40 4.40 4.40 4.40 -
May 30, 2024 4.40 4.40 4.40 4.40 4.40 -
May 29, 2024 4.40 4.40 4.40 4.40 4.40 -
May 28, 2024 4.40 4.40 4.40 4.40 4.40 -
May 24, 2024 4.40 4.40 4.40 4.40 4.40 -
May 23, 2024 4.40 4.40 4.40 4.40 4.40 -
May 22, 2024 4.40 4.40 4.40 4.40 4.40 -
May 21, 2024 4.40 4.40 4.40 4.40 4.40 -
May 20, 2024 4.40 4.40 4.40 4.40 4.40 -
May 17, 2024 4.40 4.40 4.40 4.40 4.40 -
May 16, 2024 4.40 4.40 4.40 4.40 4.40 -
May 15, 2024 4.40 4.40 4.40 4.40 4.40 -
May 14, 2024 4.40 4.40 4.40 4.40 4.40 -
May 13, 2024 4.40 4.40 4.40 4.40 4.40 -
May 10, 2024 4.40 4.40 4.40 4.40 4.40 -
May 9, 2024 4.40 4.40 4.40 4.40 4.40 -
May 8, 2024 4.40 4.40 4.40 4.40 4.40 -
May 7, 2024 4.40 4.40 4.40 4.40 4.40 -
May 6, 2024 4.40 4.40 4.40 4.40 4.40 -
May 3, 2024 4.40 4.40 4.40 4.40 4.40 -
May 2, 2024 4.40 4.40 4.40 4.40 4.40 100
May 1, 2024 4.50 4.50 4.50 4.50 4.50 -
Apr 30, 2024 4.50 4.50 4.50 4.50 4.50 -
Apr 29, 2024 4.50 4.50 4.50 4.50 4.50 -
Apr 26, 2024 4.50 4.50 4.50 4.50 4.50 -
Apr 25, 2024 4.50 4.50 4.50 4.50 4.50 -
Apr 24, 2024 4.50 4.50 4.50 4.50 4.50 -
Apr 23, 2024 4.50 4.50 4.50 4.50 4.50 -
Apr 22, 2024 4.50 4.50 4.50 4.50 4.50 -
Apr 19, 2024 4.50 4.50 4.50 4.50 4.50 -
Apr 18, 2024 4.50 4.50 4.50 4.50 4.50 -
Apr 17, 2024 4.50 4.50 4.50 4.50 4.50 -
Apr 16, 2024 4.50 4.50 4.50 4.50 4.50 -
Apr 15, 2024 4.50 4.50 4.50 4.50 4.50 -
Apr 12, 2024 4.50 4.50 4.50 4.50 4.50 -
Apr 11, 2024 4.37 4.50 4.37 4.50 4.50 700
Apr 10, 2024 4.50 4.50 4.50 4.50 4.50 100
Apr 9, 2024 4.65 4.65 4.65 4.65 4.65 -
Apr 8, 2024 4.65 4.65 4.65 4.65 4.65 -
Apr 5, 2024 4.65 4.65 4.65 4.65 4.65 -
Apr 4, 2024 4.65 4.65 4.65 4.65 4.65 -
Apr 3, 2024 4.70 4.71 4.65 4.65 4.65 17,500
Apr 2, 2024 4.55 4.64 4.55 4.60 4.60 5,550
Apr 1, 2024 4.54 4.54 4.54 4.54 4.54 4,250
Mar 28, 2024 3.84 3.84 3.84 3.84 3.84 -
Mar 27, 2024 3.82 3.84 3.82 3.84 3.84 600
Mar 26, 2024 3.80 3.80 3.80 3.80 3.80 -
Mar 25, 2024 3.80 3.80 3.80 3.80 3.80 -
Mar 22, 2024 3.80 3.80 3.80 3.80 3.80 -
Mar 21, 2024 3.80 3.80 3.80 3.80 3.80 -
Mar 20, 2024 3.80 3.80 3.80 3.80 3.80 1,000
Mar 19, 2024 3.80 3.80 3.80 3.80 3.80 -
Mar 18, 2024 3.80 3.80 3.80 3.80 3.80 -
Mar 15, 2024 3.80 3.80 3.80 3.80 3.80 -
Mar 14, 2024 3.80 3.80 3.80 3.80 3.80 -
Mar 13, 2024 3.80 3.80 3.80 3.80 3.80 -
Mar 12, 2024 3.80 3.80 3.80 3.80 3.80 -
Mar 11, 2024 3.80 3.80 3.80 3.80 3.80 -
Mar 8, 2024 3.80 3.80 3.80 3.80 3.80 -
Mar 7, 2024 3.80 3.80 3.80 3.80 3.80 -
Mar 6, 2024 3.80 3.80 3.80 3.80 3.80 -
Mar 5, 2024 3.80 3.80 3.80 3.80 3.80 -
Mar 4, 2024 3.80 3.80 3.80 3.80 3.80 -
Mar 1, 2024 3.80 3.80 3.80 3.80 3.80 -
Feb 29, 2024 3.80 3.80 3.80 3.80 3.80 -
Feb 28, 2024 3.80 3.80 3.80 3.80 3.80 -
Feb 27, 2024 3.80 3.80 3.80 3.80 3.80 -
Feb 26, 2024 3.80 3.80 3.80 3.80 3.80 -
Feb 23, 2024 3.80 3.80 3.80 3.80 3.80 -
Feb 22, 2024 3.80 3.80 3.80 3.80 3.80 -
Feb 21, 2024 3.80 3.80 3.80 3.80 3.80 -
Feb 20, 2024 3.80 3.80 3.80 3.80 3.80 -
Feb 16, 2024 3.80 3.80 3.80 3.80 3.80 -
Feb 15, 2024 3.80 3.80 3.80 3.80 3.80 -
Feb 14, 2024 3.80 3.80 3.80 3.80 3.80 1,550
Feb 13, 2024 3.93 3.93 3.93 3.93 3.93 -
Feb 12, 2024 3.91 3.93 3.91 3.93 3.93 3,200
Feb 9, 2024 3.92 3.92 3.92 3.92 3.92 -
Feb 8, 2024 3.92 3.92 3.92 3.92 3.92 -
Feb 7, 2024 3.92 3.92 3.92 3.92 3.92 -
Feb 6, 2024 3.92 3.92 3.92 3.92 3.92 -
Feb 5, 2024 3.92 3.92 3.92 3.92 3.92 -
Feb 2, 2024 3.92 3.92 3.92 3.92 3.92 -
Feb 1, 2024 3.92 3.92 3.92 3.92 3.92 -
Jan 31, 2024 3.92 3.92 3.92 3.92 3.92 -
Jan 30, 2024 3.92 3.92 3.92 3.92 3.92 -
Jan 29, 2024 3.92 3.92 3.92 3.92 3.92 -
Jan 26, 2024 3.96 3.96 3.92 3.92 3.92 3,850
Jan 25, 2024 3.89 3.89 3.89 3.89 3.89 400
Jan 24, 2024 3.89 3.89 3.89 3.89 3.89 -
Jan 23, 2024 3.89 3.89 3.89 3.89 3.89 -
Jan 22, 2024 3.89 3.89 3.89 3.89 3.89 -
Jan 19, 2024 3.89 3.89 3.89 3.89 3.89 -
Jan 18, 2024 3.89 3.89 3.89 3.89 3.89 -
Jan 17, 2024 3.92 3.93 3.89 3.89 3.89 2,510
Jan 16, 2024 4.10 4.10 4.10 4.10 4.10 -
Jan 12, 2024 4.10 4.10 4.10 4.10 4.10 -
Jan 11, 2024 4.10 4.10 4.10 4.10 4.10 300
Jan 10, 2024 3.97 3.97 3.97 3.97 3.97 -
Jan 9, 2024 3.97 3.97 3.97 3.97 3.97 -
Jan 8, 2024 3.97 3.97 3.97 3.97 3.97 -
Jan 5, 2024 3.98 3.98 3.97 3.97 3.97 2,400
Jan 4, 2024 3.94 3.95 3.93 3.95 3.95 1,600
Jan 3, 2024 4.07 4.09 4.04 4.09 4.09 3,200
Jan 2, 2024 4.05 4.09 4.05 4.09 4.09 5,600
Dec 29, 2023 3.98 4.09 3.98 4.09 4.09 6,300
Dec 28, 2023 3.96 3.96 3.96 3.96 3.96 425
Dec 27, 2023 3.94 4.03 3.94 4.03 4.03 490
Dec 26, 2023 4.15 4.15 4.15 4.15 4.15 1,000
Dec 22, 2023 3.95 3.95 3.95 3.95 3.95 -
Dec 21, 2023 3.88 3.95 3.88 3.95 3.95 1,600
Dec 20, 2023 3.82 3.85 3.81 3.85 3.85 825
Dec 19, 2023 3.82 3.82 3.82 3.82 3.82 5,425
Dec 18, 2023 3.84 3.84 3.84 3.84 3.84 -
Dec 15, 2023 3.84 3.84 3.84 3.84 3.84 -
Dec 14, 2023 3.84 3.84 3.84 3.84 3.84 -
Dec 13, 2023 4.00 4.00 3.84 3.84 3.84 3,280
Dec 12, 2023 3.96 3.96 3.96 3.96 3.96 -
Dec 11, 2023 3.96 3.96 3.96 3.96 3.96 -
Dec 8, 2023 3.96 3.96 3.96 3.96 3.96 -
Dec 7, 2023 3.96 3.96 3.96 3.96 3.96 -
Dec 6, 2023 3.96 3.96 3.96 3.96 3.96 -
Dec 5, 2023 3.96 3.96 3.96 3.96 3.96 -
Dec 4, 2023 3.96 3.96 3.96 3.96 3.96 -
Dec 1, 2023 3.96 3.96 3.96 3.96 3.96 -
Nov 30, 2023 3.96 3.96 3.96 3.96 3.96 2,707
Nov 29, 2023 4.05 4.05 4.00 4.00 4.00 565
Nov 28, 2023 4.06 4.07 4.06 4.07 4.07 2,800
Nov 27, 2023 4.20 4.20 4.20 4.20 4.20 -
Nov 24, 2023 4.20 4.20 4.20 4.20 4.20 1,000
Nov 22, 2023 4.16 4.18 4.16 4.18 4.18 1,275
Nov 21, 2023 4.27 4.27 4.27 4.27 4.27 -
Nov 20, 2023 4.27 4.27 4.27 4.27 4.27 -
Nov 17, 2023 4.27 4.27 4.27 4.27 4.27 -
Nov 16, 2023 4.27 4.27 4.27 4.27 4.27 -
Nov 15, 2023 4.24 4.27 4.24 4.27 4.27 2,800
Nov 14, 2023 4.19 4.19 4.19 4.19 4.19 -
Nov 13, 2023 4.19 4.19 4.19 4.19 4.19 -
Nov 10, 2023 4.20 4.20 4.19 4.19 4.19 11,141
Nov 9, 2023 4.30 4.30 4.21 4.22 4.22 4,200
Nov 8, 2023 4.19 4.19 4.19 4.19 4.19 -