OTC Markets OTCPK - Delayed Quote USD

Vecima Networks Inc. (VNWTF)

Compare
9.99
-0.25
(-2.44%)
At close: January 17 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202510.0210.249.999.999.99900
Jan 16, 202510.2710.2710.2710.2710.27500
Jan 15, 202510.3510.3510.3310.3310.33400
Jan 14, 202510.7410.7410.7410.7410.74-
Jan 13, 202510.7410.7410.7410.7410.74-
Jan 10, 202510.7410.7410.7410.7410.74200
Jan 8, 202510.7510.7510.7510.7510.754,200
Jan 7, 202510.7510.7510.7510.7510.75800
Jan 6, 202511.0811.1310.9710.9710.97700
Jan 3, 202510.8811.0810.8811.0711.071,200
Jan 2, 202511.0211.1110.9511.1111.11500
Dec 31, 202410.5010.5010.5010.5010.50200
Dec 30, 202410.5010.5010.5010.5010.50100
Dec 27, 202410.3410.3410.3410.3410.34-
Dec 26, 202410.3410.3410.3410.3410.34-
Dec 24, 202410.3410.3410.3410.3410.34-
Dec 23, 202410.3410.3410.3410.3410.34-
Dec 20, 202410.3410.3410.3410.3410.34100
Dec 19, 202410.8910.8910.8910.8910.89-
Dec 18, 202410.8910.8910.8910.8910.89500
Dec 17, 202411.0911.0910.7310.7310.73500
Dec 16, 202411.6411.6411.6411.6411.64500
Dec 13, 202411.9511.9511.9511.9511.95-
Dec 12, 202411.9511.9511.9511.9511.95-
Dec 11, 202411.9511.9511.9511.9511.95300
Dec 10, 202411.9311.9311.9311.9311.93100
Dec 9, 202411.9311.9311.9311.9311.93-
Dec 6, 202411.9311.9311.9311.9311.931,000
Dec 5, 202412.1012.1012.1012.1012.10-
Dec 4, 202412.1012.1012.1012.1012.10-
Dec 3, 202412.1012.1012.1012.1012.10-
Dec 2, 202412.1012.1012.1012.1012.10-
Nov 29, 202412.1012.1012.1012.1012.10-
Nov 27, 202412.1012.1012.1012.1012.10100
Nov 26, 202412.2512.2512.2512.2512.25-
Nov 25, 202412.2512.2512.2512.2512.25-
Nov 22, 202412.5012.5012.2512.2512.253,000
Nov 21, 202412.7512.7512.7512.7512.75-
Nov 20, 202412.7512.7512.7512.7512.75-
Nov 19, 202412.7512.7512.7512.7512.75-
Nov 18, 202412.7512.7512.7512.7512.75-
Nov 15, 202412.7512.7512.7512.7512.75600
Nov 14, 202412.6412.6412.6412.6412.64500
Nov 13, 202412.9712.9712.9712.9712.97100
Nov 12, 202416.5816.5816.5816.5816.58-
Nov 11, 202416.5816.5816.5816.5816.58-
Nov 8, 202416.5816.5816.5816.5816.58-
Nov 7, 202416.5816.5816.5816.5816.58-
Nov 6, 202416.5816.5816.5816.5816.58-
Nov 5, 202416.5816.5816.5816.5816.58-
Nov 4, 202416.5816.5816.5816.5816.58-
Nov 1, 202416.5816.5816.5816.5816.58-
Oct 31, 202416.5816.5816.5816.5816.58-
Oct 30, 202416.5816.5816.5816.5816.58-
Oct 29, 202416.5816.5816.5816.5816.58-
Oct 28, 202416.5816.5816.5816.5816.58-
Oct 25, 202416.5816.5816.5816.5816.58-
Oct 24, 202416.5816.5816.5816.5816.58-
Oct 23, 202416.5816.5816.5816.5816.58-
Oct 22, 202416.5816.5816.5816.5816.58-
Oct 21, 202416.5816.5816.5816.5816.58-
Oct 18, 202416.5816.5816.5816.5816.58-
Oct 17, 202416.5816.5816.5816.5816.58-
Oct 16, 202416.5816.5816.5816.5816.58-
Oct 15, 202416.5816.5816.5816.5816.58-
Oct 14, 202416.5816.5816.5816.5816.58-
Oct 11, 2024 0.04 Dividend
Oct 11, 202416.5816.5816.5816.5816.58-
Oct 10, 202416.5816.5816.5816.5816.54-
Oct 9, 202416.5816.5816.5816.5816.54-
Oct 8, 202416.5816.5816.5816.5816.54-
Oct 7, 202416.5816.5816.5816.5816.54-
Oct 4, 202416.5816.5816.5816.5816.54-
Oct 3, 202416.5816.5816.5816.5816.54-
Oct 2, 202416.5816.5816.5816.5816.54-
Oct 1, 202416.5816.5816.5816.5816.54-
Sep 30, 202416.5816.5816.5816.5816.54-
Sep 27, 202416.5816.5816.5816.5816.54-
Sep 26, 202416.5816.5816.5816.5816.54-
Sep 25, 202416.5816.5816.5816.5816.54-
Sep 24, 202416.5816.5816.5816.5816.54-
Sep 23, 202416.5816.5816.5816.5816.54200
Sep 20, 202415.1715.1715.1715.1715.13200
Sep 19, 202415.5015.5015.5015.5015.46-
Sep 18, 202415.5015.5015.5015.5015.46-
Sep 17, 202415.5015.5015.5015.5015.46-
Sep 16, 202415.5015.5015.5015.5015.46-
Sep 13, 202415.5015.5015.5015.5015.46-
Sep 12, 202415.5015.5015.5015.5015.46-
Sep 11, 202415.5015.5015.5015.5015.46-
Sep 10, 202415.5015.5015.5015.5015.46-
Sep 9, 202415.5015.5015.5015.5015.46100
Sep 6, 202413.9313.9313.9313.9313.90-
Sep 5, 202413.9313.9313.9313.9313.90-
Sep 4, 202413.9313.9313.9313.9313.90-
Sep 3, 202413.9313.9313.9313.9313.90-
Aug 30, 202413.9313.9313.9313.9313.90-
Aug 29, 202413.9313.9313.9313.9313.90-
Aug 28, 202413.9313.9311.8013.9313.90300
Aug 27, 202415.3015.3015.3015.3015.26-
Aug 26, 202415.3015.3015.3015.3015.26-
Aug 23, 202415.3015.3015.3015.3015.26-
Aug 22, 202415.3015.3015.3015.3015.26-
Aug 21, 202415.3015.3015.3015.3015.26-
Aug 20, 202415.3015.3015.3015.3015.26-
Aug 19, 202415.3015.3015.3015.3015.26-
Aug 16, 202415.3015.3015.3015.3015.26-
Aug 15, 202415.3015.3015.3015.3015.26-
Aug 14, 202415.3015.3015.3015.3015.26-
Aug 13, 202415.3015.3015.3015.3015.26-
Aug 12, 202415.3015.3015.3015.3015.26-
Aug 9, 202415.3015.3015.3015.3015.26-
Aug 8, 202415.3015.3015.3015.3015.26-
Aug 7, 202415.3015.3015.3015.3015.26700
Aug 6, 202415.5015.5015.5015.5015.46100
Aug 5, 202415.4515.4515.4515.4515.41-
Aug 2, 202415.4515.4515.4515.4515.41-
Aug 1, 202415.4515.4515.4515.4515.41-
Jul 31, 202415.4515.4515.4515.4515.41-
Jul 30, 202415.4515.4515.4515.4515.41-
Jul 29, 202415.4515.4515.4515.4515.41-
Jul 26, 202415.4515.4515.4515.4515.41-
Jul 25, 202415.4515.4515.4515.4515.41-
Jul 24, 202415.4515.4515.4515.4515.41-
Jul 23, 202415.4515.4515.4515.4515.41-
Jul 22, 202415.4515.4515.4515.4515.41-
Jul 19, 202415.4515.4515.4515.4515.41-
Jul 18, 202415.4515.4515.4515.4515.41-
Jul 17, 202415.4515.4515.4515.4515.41-
Jul 16, 202415.4515.4515.4515.4515.41200
Jul 15, 202415.8415.8415.8415.8415.80-
Jul 12, 202415.8415.8415.8415.8415.80-
Jul 11, 202415.8415.8415.8415.8415.80-
Jul 10, 202415.8415.8415.8415.8415.80-
Jul 9, 202415.8415.8415.8415.8415.80-
Jul 8, 202415.8415.8415.8415.8415.80-
Jul 5, 202415.8415.8415.8415.8415.80-
Jul 3, 202415.8415.8415.8415.8415.80-
Jul 2, 202415.8415.8415.8415.8415.80-
Jul 1, 202415.8415.8415.8415.8415.80-
Jun 28, 202415.8415.8415.8415.8415.80-
Jun 27, 202415.8415.8415.8415.8415.80-
Jun 26, 202415.8415.8415.8415.8415.80-
Jun 25, 202415.8415.8415.8415.8415.80-
Jun 24, 202415.8415.8415.8415.8415.80-
Jun 21, 202415.7015.8415.7015.8415.80700
Jun 20, 202415.1715.1715.1715.1715.13-
Jun 18, 202415.1715.1715.1715.1715.13100
Jun 17, 202416.0118.5016.0116.0916.051,200
Jun 14, 202415.8515.8515.8515.8515.81-
Jun 13, 202415.8515.8515.8515.8515.81200
Jun 12, 202415.3515.3515.3515.3515.31-
Jun 11, 202415.3515.3515.3515.3515.31-
Jun 10, 202415.3515.3515.3515.3515.31-
Jun 7, 202415.3515.3515.3515.3515.31-
Jun 6, 202415.3515.3515.3515.3515.31-
Jun 5, 202415.3515.3515.3515.3515.31-
Jun 4, 202415.3515.3515.3515.3515.31-
Jun 3, 202415.3515.3515.3515.3515.311,500
May 31, 202415.3515.3515.3515.3515.311,500
May 30, 202415.3515.3515.3515.3515.31-
May 29, 202415.3515.3515.3515.3515.311,000
May 28, 202416.9016.9016.9016.9016.86-
May 24, 202416.9016.9016.9016.9016.86100
May 23, 2024 0.04 Dividend
May 23, 202416.9016.9016.9016.9016.86-
May 22, 202416.9016.9016.9016.9016.82300
May 21, 202416.9016.9016.9016.9016.82-
May 20, 202416.9016.9016.9016.9016.82-
May 17, 202416.9016.9016.9016.9016.82-
May 16, 202416.9016.9016.9016.9016.82-
May 15, 202415.6016.9015.6016.9016.82900
May 14, 202414.7514.7514.7514.7514.68-
May 13, 202414.7514.7514.7514.7514.68-
May 10, 202414.7514.7514.7514.7514.68-
May 9, 202414.7514.7514.7514.7514.681,000
May 8, 202414.6014.6014.6014.6014.53-
May 7, 202414.6014.6014.6014.6014.53-
May 6, 202414.6014.6014.6014.6014.53-
May 3, 202414.6014.6014.6014.6014.53-
May 2, 202414.6014.6014.6014.6014.53-
May 1, 202414.6014.6014.6014.6014.53-
Apr 30, 202414.6014.6014.6014.6014.53-
Apr 29, 202414.6014.6014.6014.6014.53-
Apr 26, 202414.6014.6014.6014.6014.53400
Apr 25, 202414.7514.7514.7014.7014.63300
Apr 24, 202416.8716.8716.8716.8716.79-
Apr 23, 202416.8716.8716.8716.8716.79-
Apr 22, 202416.8716.8716.8716.8716.79-
Apr 19, 202416.8716.8716.8716.8716.79-
Apr 18, 202416.8716.8716.8716.8716.79-
Apr 17, 202416.8716.8716.8716.8716.79-
Apr 16, 202416.8716.8716.8716.8716.79-
Apr 15, 202416.8716.8716.8716.8716.79-
Apr 12, 202416.8716.8716.8716.8716.79-
Apr 11, 202416.8716.8716.8716.8716.79-
Apr 10, 202416.8716.8716.8716.8716.79-
Apr 9, 202416.8716.8716.8716.8716.79-
Apr 8, 202416.8716.8716.8716.8716.79200
Apr 5, 202415.2515.2515.2515.2515.18-
Apr 4, 202415.2515.2515.2515.2515.18-
Apr 3, 202415.2515.2515.2515.2515.18200
Apr 2, 202414.7114.7114.7114.7114.64-
Apr 1, 202414.7114.7114.7114.7114.64-
Mar 28, 202414.7114.7114.7114.7114.64-
Mar 27, 202414.7114.7114.7114.7114.64-
Mar 26, 202414.7114.7114.7114.7114.64-
Mar 25, 202414.7114.7114.7114.7114.64-
Mar 22, 202414.7114.7114.7114.7114.64-
Mar 21, 202414.7114.7114.7114.7114.641,500
Mar 20, 202414.7114.7114.7114.7114.64-
Mar 19, 202414.7114.7114.7114.7114.64-
Mar 18, 202414.7114.7114.7114.7114.64-
Mar 15, 202414.7114.7114.7114.7114.64-
Mar 14, 202414.7114.7114.7114.7114.64-
Mar 13, 202414.7114.7114.7114.7114.64-
Mar 12, 202414.7114.7114.7114.7114.64-
Mar 11, 202414.7114.7114.7114.7114.64-
Mar 8, 202414.7114.7114.7114.7114.64-
Mar 7, 202414.7114.7114.7114.7114.64100
Mar 6, 202413.1513.1513.1513.1513.09-
Mar 5, 202413.1513.1513.1513.1513.09-
Mar 4, 202413.1513.1513.1513.1513.09100
Mar 1, 202413.1513.1513.1513.1513.09-
Feb 29, 202413.1513.1513.1513.1513.09-
Feb 28, 202413.1513.1513.1513.1513.09-
Feb 27, 202413.1513.1513.1513.1513.09-
Feb 26, 202413.2113.2113.1513.1513.09600
Feb 23, 202411.8011.8011.8011.8011.74-
Feb 22, 2024 0.04 Dividend
Feb 22, 202411.8011.8011.8011.8011.74-
Feb 21, 202411.8011.8011.8011.8011.70-
Feb 20, 202411.8011.8011.8011.8011.7019,500
Feb 16, 202411.8011.8011.8011.8011.70-
Feb 15, 202411.8011.8011.8011.8011.70-
Feb 14, 202411.8011.8011.8011.8011.70-
Feb 13, 202411.8011.8011.8011.8011.70-
Feb 12, 202411.8011.8011.8011.8011.70-
Feb 9, 202411.8011.8011.8011.8011.70-
Feb 8, 202411.8011.8011.8011.8011.70-
Feb 7, 202411.8011.8011.8011.8011.70-
Feb 6, 202411.8011.8011.8011.8011.70-
Feb 5, 202411.8011.8011.8011.8011.70-
Feb 2, 202411.8011.8011.8011.8011.70-
Feb 1, 202411.8011.8011.8011.8011.70-
Jan 31, 202412.0112.0111.8011.8011.70500
Jan 30, 202412.5812.5812.5812.5812.4819,700
Jan 29, 202412.5812.5812.5812.5812.48-
Jan 26, 202412.5812.5812.5812.5812.48-
Jan 25, 202412.5812.5812.5812.5812.48-
Jan 24, 202412.5812.5812.5812.5812.48-
Jan 23, 202412.5812.5812.5812.5812.48-
Jan 22, 202412.5812.5812.5812.5812.48100
Jan 19, 202412.9812.9812.9812.9812.87-
Jan 18, 202412.6212.9812.6212.9812.87700