Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Velan Inc (TSX: VLN )

10.88 -0.07 (-0.64%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2024 10.94 10.96 10.21 10.88 16,869 -0.07(-0.64%)
Oct 17, 2024 11.00 11.09 10.10 10.95 54,491 -0.05(-0.45%)
Oct 16, 2024 10.69 11.00 10.39 11.00 92,864 +0.50(+4.76%)
Oct 15, 2024 9.820 10.50 9.820 10.50 88,428 +0.79(+8.14%)
Oct 11, 2024 9.710 0 +1.06(+12.25%)
Oct 10, 2024 8.400 8.990 8.400 8.650 39,780 +0.38(+4.59%)
Oct 09, 2024 8.000 8.270 8.000 8.270 10,440 +0.26(+3.25%)
Oct 08, 2024 8.050 8.090 8.000 8.010 4,700 +0.01(+0.12%)
Oct 07, 2024 8.450 8.450 8.000 8.000 4,285 -0.36(-4.31%)
Oct 04, 2024 8.490 8.490 8.210 8.360 5,935 -0.13(-1.53%)
Oct 03, 2024 8.680 8.680 8.180 8.490 9,470 -0.16(-1.85%)
Oct 02, 2024 8.950 8.990 8.550 8.650 10,533 +0.30(+3.59%)
Oct 01, 2024 8.160 8.670 8.160 8.350 13,356 +0.15(+1.83%)
Sep 30, 2024 8.680 8.680 8.010 8.200 18,703 -0.36(-4.21%)
Sep 27, 2024 8.210 8.600 8.210 8.560 10,130 +0.36(+4.39%)
Sep 26, 2024 8.950 8.950 7.850 8.200 24,181 -0.65(-7.34%)
Sep 25, 2024 7.950 8.850 7.820 8.850 51,359 +0.93(+11.74%)
Sep 24, 2024 7.000 8.000 7.000 7.920 50,075 +0.92(+13.14%)
Sep 23, 2024 6.740 7.190 6.740 7.000 15,850 +0.25(+3.70%)
Sep 20, 2024 6.600 6.750 6.540 6.750 17,815 +0.20(+3.05%)
Sep 19, 2024 6.460 6.570 6.450 6.550 2,800 +0.05(+0.77%)
Sep 18, 2024 6.510 6.510 6.500 6.500 400 +0.00(+0.00%)
Sep 17, 2024 6.500 6.510 6.340 6.500 4,900 +0.08(+1.25%)
Sep 16, 2024 6.400 6.420 6.400 6.420 4,687 -0.02(-0.31%)
Sep 13, 2024 6.410 6.440 6.410 6.440 600 -0.05(-0.77%)
Sep 12, 2024 6.490 6.550 6.490 6.490 5,400 -0.05(-0.76%)
Sep 11, 2024 6.500 6.540 6.500 6.540 1,200 +0.06(+0.93%)
Sep 10, 2024 6.400 6.500 6.390 6.480 10,860 +0.13(+2.05%)
Sep 09, 2024 6.490 6.490 6.350 6.350 600 -0.02(-0.31%)
Sep 06, 2024 6.350 6.490 6.350 6.370 10,490 +0.03(+0.47%)
Sep 05, 2024 6.150 6.340 6.150 6.340 2,000 +0.19(+3.09%)
Sep 04, 2024 6.200 6.250 6.150 6.150 16,106 -0.15(-2.38%)
Sep 03, 2024 6.170 6.300 6.150 6.300 7,367 +0.15(+2.44%)
Aug 30, 2024 6.150 0 -0.15(-2.38%)
Aug 29, 2024 6.170 6.300 6.150 6.300 7,600 +0.00(+0.00%)
Aug 28, 2024 6.340 6.350 6.300 6.300 9,300 -0.05(-0.79%)
Aug 27, 2024 6.350 6.350 6.350 6.350 200 +0.07(+1.11%)
Aug 26, 2024 6.200 6.280 6.200 6.280 10,160 +0.01(+0.16%)
Aug 23, 2024 6.250 6.280 6.250 6.270 1,200 +0.02(+0.32%)
Aug 22, 2024 6.250 6.250 6.250 6.250 6,150 +0.05(+0.81%)
Aug 21, 2024 6.210 6.240 6.200 6.200 8,100 -0.02(-0.32%)
Aug 20, 2024 6.200 6.260 6.200 6.220 1,700 -0.05(-0.80%)
Aug 19, 2024 6.270 6.270 6.260 6.270 2,614 +0.06(+0.97%)
Aug 16, 2024 6.140 6.210 6.140 6.210 7,700 +0.07(+1.14%)
Aug 15, 2024 6.100 6.150 6.100 6.140 2,200 +0.01(+0.16%)
Aug 14, 2024 6.100 6.140 6.100 6.130 6,575 +0.03(+0.49%)
Aug 13, 2024 6.120 6.190 6.100 6.100 10,855 +0.00(+0.00%)
Aug 12, 2024 5.900 6.100 5.900 6.100 11,700 +0.19(+3.21%)
Aug 09, 2024 5.930 6.110 5.910 5.910 7,200 -0.02(-0.34%)
Aug 08, 2024 5.940 5.950 5.870 5.930 3,300 +0.04(+0.68%)
Aug 07, 2024 5.930 5.990 5.850 5.890 6,901 -0.04(-0.67%)
Aug 06, 2024 5.990 5.990 5.930 5.930 8,929 -0.12(-1.98%)
Aug 02, 2024 6.050 0 -0.19(-3.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.