Singapore markets close in 3 hours 6 minutes
Straits Times Index
3,341.13 -7.74 (-0.23%) Nikkei
38,783.83 -139.17 (-0.36%) Hang Seng
18,466.51 +63.51 (+0.35%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
69,014.30 +345.98 (+0.50%) CMC Crypto 200
1,445.44 -22.50 (-1.53%)
Velan Inc. (VLNSF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 10:42AM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 31 May 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 30 May 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 29 May 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 28 May 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 24 May 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 23 May 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 22 May 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 21 May 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 20 May 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 17 May 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 16 May 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 15 May 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 14 May 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 13 May 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 10 May 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 09 May 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 08 May 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 07 May 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 06 May 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 03 May 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 02 May 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 100 |
| 01 May 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 30 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 29 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 26 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 25 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 24 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 23 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 22 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 19 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 18 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 17 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 16 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 15 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 12 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 11 Apr 2024 | 4.3700 | 4.5000 | 4.3700 | 4.5000 | 4.5000 | 700 |
| 10 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 100 |
| 09 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 08 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 05 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 04 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 03 Apr 2024 | 4.7000 | 4.7100 | 4.6500 | 4.6500 | 4.6500 | 17,500 |
| 02 Apr 2024 | 4.5500 | 4.6400 | 4.5500 | 4.6000 | 4.6000 | 5,550 |
| 01 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4,250 |
| 28 Mar 2024 | 3.8435 | 3.8435 | 3.8435 | 3.8435 | 3.8435 | - |
| 27 Mar 2024 | 3.8234 | 3.8435 | 3.8234 | 3.8435 | 3.8435 | 600 |
| 26 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 25 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 22 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 21 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 20 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1,000 |
| 19 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 18 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 15 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 14 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 13 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 12 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 11 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 08 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 07 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 06 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 05 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 04 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 01 Mar 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 29 Feb 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 28 Feb 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 27 Feb 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 26 Feb 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 23 Feb 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 22 Feb 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 21 Feb 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 20 Feb 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 16 Feb 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 15 Feb 2024 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | - |
| 14 Feb 2024 | 3.8000 | 3.8005 | 3.8000 | 3.8005 | 3.8005 | 1,550 |
| 13 Feb 2024 | 3.9261 | 3.9261 | 3.9261 | 3.9261 | 3.9261 | - |
| 12 Feb 2024 | 3.9100 | 3.9300 | 3.9100 | 3.9261 | 3.9261 | 3,200 |
| 09 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 08 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 07 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 06 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 05 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 02 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 01 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 31 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 30 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 29 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 26 Jan 2024 | 3.9600 | 3.9600 | 3.9200 | 3.9200 | 3.9200 | 3,850 |
| 25 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 400 |
| 24 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 23 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 22 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 19 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 18 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 17 Jan 2024 | 3.9200 | 3.9300 | 3.8900 | 3.8900 | 3.8900 | 2,510 |
| 16 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 12 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 11 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 300 |
| 10 Jan 2024 | 3.9713 | 3.9713 | 3.9713 | 3.9713 | 3.9713 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.