Ventia Services Group Ltd VNT
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5.09 | 5.10 | 5.03 | 5.03 | 2,511,199 | |
| 5.12 | 5.12 | 5.01 | 5.09 | 4,318,725 | |
| 5.05 | 5.13 | 5.01 | 5.05 | 5,353,336 | |
| 4.74 | 5.05 | 4.70 | 4.99 | 11,415,095 | |
| 5.38 | 5.42 | 4.67 | 4.80 | 9,199,537 | |
| 5.88 | 5.88 | 5.72 | 5.73 | 1,491,696 | |
| 5.92 | 5.92 | 5.74 | 5.86 | 2,371,331 | |
| 5.81 | 5.93 | 5.73 | 5.73 | 2,615,134 | |
| 5.85 | 5.90 | 5.79 | 5.81 | 1,147,413 | |
| 5.89 | 5.90 | 5.81 | 5.83 | 928,285 | |
| 5.92 | 5.95 | 5.78 | 5.85 | 3,045,641 | |
| 5.87 | 5.87 | 5.77 | 5.80 | 1,311,923 | |
| 5.90 | 5.91 | 5.78 | 5.82 | 1,618,467 | |
| 5.87 | 6.00 | 5.70 | 5.92 | 3,509,969 | |
| 5.85 | 5.88 | 5.71 | 5.79 | 5,609,291 | |
| 6.00 | 6.00 | 5.90 | 5.92 | 12,937,156 | |
| 5.93 | 6.00 | 5.88 | 5.96 | 1,694,275 | |
| 5.95 | 5.96 | 5.86 | 5.93 | 2,306,763 | |
| 5.83 | 5.96 | 5.80 | 5.92 | 1,789,011 | |
| 5.85 | 5.87 | 5.79 | 5.87 | 1,545,346 | |
| 5.90 | 5.95 | 5.84 | 5.85 | 1,618,962 | |
| 5.89 | 5.90 | 5.80 | 5.86 | 2,802,707 | |
| 6.03 | 6.03 | 5.85 | 5.91 | 1,447,158 |
United States