Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Venture (V03) Historical Prices

220 Followers
SG:V03 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 202615.3515.3514.8514.8714.87-2.87%919,0901.16
Nov 11, 202614.8015.5414.7115.3115.31+5.22%1,723,0402.23
Nov 10, 202614.6214.8814.2514.5514.55+1.82%1,647,9702.14
Nov 09, 202614.2914.5014.0914.2914.290.00%00.00
Nov 06, 202614.5014.5014.0914.2914.29-2.99%1,092,0401.38
Nov 05, 202615.0215.0314.5114.7314.73-1.93%1,046,6401.35
Nov 04, 202614.4515.0214.3115.0215.02+3.94%1,078,8701.35
Nov 03, 202614.7514.7514.4114.4514.45-2.03%737,3600.93
Nov 02, 202615.0015.0614.6714.7514.75-2.12%914,5101.15
Oct 30, 202615.0615.0814.9215.0715.07-0.53%843,2801.06
Oct 29, 202615.3615.3615.1015.1515.15-1.17%485,3700.61
Oct 28, 202615.0315.3315.0315.3315.33+2.00%428,7000.52
Oct 27, 202615.1715.2615.0215.0315.03-0.73%525,6800.64
Oct 26, 202615.3915.3915.1015.1415.14-1.56%632,5200.76
Oct 23, 202615.6015.6015.2015.3815.38-1.16%809,4300.97
Oct 22, 202615.7515.8715.5315.5615.56-1.21%911,8901.10
Oct 21, 202615.4615.8015.4615.7515.75+2.21%624,0500.76
Oct 20, 202615.6615.7615.4015.4115.41-1.60%770,5300.94
Oct 19, 202615.8015.8715.6515.6615.66-1.26%437,8100.53
Oct 16, 202615.7916.0315.7815.8615.86+0.70%558,0700.67
Oct 15, 202616.0816.0815.6415.7515.75-2.42%1,300,9501.59
Oct 14, 202616.0016.2115.9416.1416.14+0.69%770,5300.94
Oct 13, 202616.2116.2115.9216.0316.03-1.35%612,2100.74
Oct 12, 202616.2916.4016.1116.2516.25-0.25%576,7200.70
Oct 09, 202616.3016.3016.1016.2916.29-0.06%626,7300.75
Oct 08, 202616.7016.7016.2516.3016.30-2.22%629,9100.76
Oct 07, 202616.6016.7016.5116.6716.67+0.42%534,5000.64
Oct 06, 202616.8516.8516.5516.6016.60-1.48%436,2400.52
Oct 05, 202616.4016.9316.3116.8516.85+2.62%1,419,4901.68
Oct 02, 202616.3416.4316.2216.4216.42+0.18%682,1000.81
Oct 01, 202616.3016.4816.2016.3916.39+0.99%791,8000.93
Sep 30, 202616.6016.6216.1916.2316.23-2.81%1,597,2001.90
Sep 29, 202616.5116.7316.4816.7016.70+0.72%644,2000.76
Sep 28, 202616.6616.7716.5216.5816.58-0.84%588,3000.69
Sep 25, 202616.8016.8016.6316.7216.72-0.30%815,0000.96
Sep 24, 202616.6016.9216.5816.7716.77+0.72%1,159,2001.38
Sep 23, 202616.5016.9416.5016.6516.65+0.91%911,1001.09
Sep 22, 202616.5116.5916.4216.5016.50+0.43%1,024,3001.22
Sep 21, 202616.5116.6216.3516.4316.43-0.42%847,1001.01
Sep 18, 202616.8016.8516.5016.5016.50-2.31%2,094,4002.55
Sep 17, 202616.8417.0416.8016.8916.89+0.90%1,054,3001.29
Sep 16, 202616.7316.8116.4716.7416.74+0.60%1,181,6001.42
Sep 15, 202616.8116.8116.5616.6416.64-0.89%646,4000.77
Sep 14, 202616.7617.0816.4516.7916.79+0.72%836,0001.00
Sep 11, 202616.7016.7016.5316.6716.67-0.42%280,4000.33
Sep 10, 202616.7416.7616.5516.7416.740.00%611,7000.72
Sep 09, 202616.6416.7416.4616.7416.74+0.48%1,066,0001.25
Sep 08, 202616.9016.9016.5116.6616.66-1.48%748,1000.87
Sep 07, 202616.8016.9716.7416.9116.91+1.14%433,8000.49
Sep 04, 202616.6516.7216.6016.7216.72+0.48%621,8000.70