S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Venture Corp Ltd (PK) (VEMLY)
Venture Corp Ltd (PK) (VEMLY) Historical

VEMLY Venture Corp Ltd (PK)

51.30

1.20 (2.40%)

Jun 17 2024 - Closed

Delayed by 15 minutes

VEMLY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	50.10	0.00	0.00%	50.10	50.10	50.10	0
Jun 13 2024	50.10	0.00	0.00%	50.10	50.10	50.10	0
Jun 12 2024	50.10	0.00	0.00%	50.10	50.10	50.10	0
Jun 11 2024	50.10	0.00	0.00%	50.10	50.10	50.10	0
Jun 10 2024	50.10	-3.48	-6.49%	50.10	50.10	50.10	474
Jun 07 2024	53.58	0.00	0.00%	53.58	53.58	53.58	13
Jun 06 2024	53.58	0.00	0.00%	53.58	53.58	53.58	140
Jun 05 2024	53.58	0.00	0.00%	53.58	53.58	53.58	0
Jun 04 2024	53.58	0.00	0.00%	53.58	53.58	53.58	0
Jun 03 2024	53.58	1.81	3.50%	53.58	53.58	53.58	232
May 31 2024	51.77	0.00	0.00%	51.77	51.77	51.77	0
May 30 2024	51.77	0.00	0.00%	51.77	51.77	51.77	0
May 29 2024	51.77	1.01	1.99%	51.77	51.77	51.77	271
May 28 2024	50.76	-1.94	-3.68%	50.76	50.76	50.76	341
May 24 2024	52.70	0.00	0.00%	52.70	52.70	52.70	0
May 23 2024	52.70	0.00	0.00%	52.70	52.70	52.70	0
May 22 2024	52.70	1.36	2.65%	52.70	52.70	52.70	406
May 21 2024	51.34	0.00	0.00%	51.34	51.34	51.34	0
May 20 2024	51.34	0.00	0.00%	51.34	51.34	51.34	0
May 17 2024	51.34	0.00	0.00%	51.34	51.34	51.34	0
May 16 2024	51.34	0.00	0.00%	51.34	51.34	51.34	0
May 15 2024	51.34	0.00	0.00%	51.34	51.34	51.34	0
May 14 2024	51.34	0.00	0.00%	51.34	51.34	51.34	0
May 13 2024	51.34	0.00	0.00%	51.34	51.34	51.34	0
May 10 2024	51.34	0.00	0.00%	51.34	51.34	51.34	0
May 09 2024	51.34	-1.91	-3.59%	51.57	51.57	51.34	1,064
May 08 2024	53.25	0.00	0.00%	53.25	53.25	53.25	0
May 07 2024	53.25	0.00	0.00%	53.25	53.25	53.25	0
May 06 2024	53.25	0.02	0.04%	52.74	53.25	52.74	2,057
May 03 2024	53.23	0.00	0.00%	53.23	53.23	53.23	0
May 02 2024	53.23	0.00	0.00%	53.23	53.23	53.23	0
May 01 2024	53.23	0.48	0.91%	53.23	53.23	53.23	323
Apr 30 2024	52.75	0.00	0.00%	52.75	52.75	52.75	0
Apr 29 2024	52.75	1.19	2.30%	52.278	52.75	52.278	280
Apr 26 2024	51.565	0.00	0.00%	51.565	51.565	51.565	0
Apr 25 2024	51.565	0.00	0.00%	51.565	51.565	51.565	0
Apr 24 2024	51.565	0.00	0.00%	51.565	51.565	51.565	0
Apr 23 2024	51.565	0.00	0.00%	51.565	51.565	51.565	0
Apr 22 2024	51.565	-0.99	-1.87%	51.50	51.565	51.50	940
Apr 19 2024	52.55	0.38	0.74%	52.55	52.55	52.55	254
Apr 18 2024	52.165	0.00	0.00%	52.165	52.165	52.165	0
Apr 17 2024	52.165	-0.55	-1.04%	52.50	52.50	52.165	727
Apr 16 2024	52.715	-0.49	-0.91%	52.715	52.715	52.715	295
Apr 15 2024	53.20	0.33	0.62%	53.20	53.20	53.20	224
Apr 12 2024	52.87	0.00	0.00%	52.87	52.87	52.87	0
Apr 11 2024	52.87	0.00	0.00%	52.87	52.87	52.87	0
Apr 10 2024	52.87	-0.41	-0.77%	52.87	52.87	52.87	239
Apr 09 2024	53.28	0.00	0.00%	53.28	53.28	53.28	0
Apr 08 2024	53.28	0.00	0.00%	53.28	53.28	53.28	0
Apr 05 2024	53.28	0.00	0.00%	53.28	53.28	53.28	0
Apr 04 2024	53.28	0.00	0.00%	53.28	53.28	53.28	0
Apr 03 2024	53.28	1.41	2.72%	52.12	53.28	52.12	501
Apr 02 2024	51.87	0.00	0.00%	51.87	51.87	51.87	0
Apr 01 2024	51.87	0.00	0.00%	51.87	51.87	51.87	0
Mar 28 2024	51.87	-0.88	-1.67%	52.37	52.37	51.87	353
Mar 27 2024	52.75	0.00	0.00%	52.75	52.75	52.75	0
Mar 26 2024	52.75	0.75	1.44%	52.75	52.75	52.75	274
Mar 25 2024	52.00	0.00	0.00%	52.00	52.00	52.00	0
Mar 22 2024	52.00	-0.15	-0.29%	51.50	52.00	51.335	4,186
Mar 21 2024	52.15	0.65	1.26%	52.15	52.15	52.15	188
Mar 20 2024	51.50	0.00	0.00%	51.50	51.50	51.50	0
Mar 19 2024	51.50	-0.75	-1.44%	51.50	51.50	51.50	311

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions