Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valens Groworks Corp (OP: VLNCF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 1.940 1.948 1.824 1.940 386,400 +0.00(+0.00%)
May 28, 2020 1.900 1.980 1.890 1.940 193,808 +0.05(+2.65%)
May 27, 2020 1.900 1.908 1.770 1.890 213,761 +0.01(+0.80%)
May 26, 2020 1.890 2.052 1.860 1.875 404,478 +0.01(+0.81%)
May 22, 2020 1.700 1.877 1.650 1.860 409,300 +0.12(+6.90%)
May 21, 2020 1.705 1.750 1.634 1.740 198,372 +0.05(+2.96%)
May 20, 2020 1.700 1.770 1.620 1.690 268,490 -0.01(-0.59%)
May 19, 2020 1.720 1.790 1.640 1.700 261,031 -0.05(-2.86%)
May 18, 2020 1.680 1.770 1.675 1.750 177,075 +0.11(+6.50%)
May 15, 2020 1.570 1.693 1.560 1.643 183,900 +0.08(+5.33%)
May 14, 2020 1.430 1.577 1.373 1.560 204,870 +0.13(+9.09%)
May 13, 2020 1.600 1.600 1.420 1.430 218,422 -0.04(-2.89%)
May 12, 2020 1.590 1.600 1.460 1.473 225,930 -0.10(-6.20%)
May 11, 2020 1.580 1.591 1.553 1.570 79,390 -0.00(-0.03%)
May 08, 2020 1.630 1.640 1.571 1.571 109,500 -0.04(-2.45%)
May 07, 2020 1.600 1.628 1.580 1.610 77,771 +0.03(+1.90%)
May 06, 2020 1.570 1.623 1.550 1.580 123,516 +0.01(+0.64%)
May 05, 2020 1.600 1.660 1.555 1.570 107,317 +0.01(+0.62%)
May 04, 2020 1.540 1.640 1.500 1.560 173,544 +0.00(+0.03%)
May 01, 2020 1.640 1.640 1.503 1.560 278,700 -0.08(-4.88%)
Apr 30, 2020 1.760 1.760 1.610 1.640 167,727 -0.11(-6.29%)
Apr 29, 2020 1.750 1.755 1.680 1.750 146,617 +0.05(+2.69%)
Apr 28, 2020 1.780 1.813 1.679 1.704 306,327 -0.02(-0.92%)
Apr 27, 2020 1.650 1.745 1.620 1.720 172,501 +0.12(+7.50%)
Apr 24, 2020 1.570 1.610 1.560 1.600 192,000 +0.04(+2.56%)
Apr 23, 2020 1.580 1.610 1.550 1.560 125,739 -0.01(-0.64%)
Apr 22, 2020 1.590 1.601 1.550 1.570 135,560 -0.02(-1.20%)
Apr 21, 2020 1.500 1.600 1.500 1.589 160,293 +0.02(+1.21%)
Apr 20, 2020 1.480 1.620 1.430 1.570 354,082 +0.07(+4.67%)
Apr 17, 2020 1.550 1.630 1.430 1.500 338,800 -0.06(-3.85%)
Apr 16, 2020 1.643 1.720 1.550 1.560 390,313 -0.08(-4.88%)
Apr 15, 2020 1.720 1.783 1.588 1.640 529,337 -0.16(-8.89%)
Apr 14, 2020 1.800 1.870 1.765 1.800 166,116 +0.00(+0.00%)
Apr 13, 2020 1.750 1.840 1.745 1.800 207,223 +0.06(+3.45%)
Apr 09, 2020 1.620 1.740 1.620 1.740 142,700 +0.08(+5.14%)
Apr 08, 2020 1.700 1.710 1.570 1.655 170,551 +0.01(+0.61%)
Apr 07, 2020 1.630 1.691 1.600 1.645 228,736 +0.07(+4.50%)
Apr 06, 2020 1.580 1.630 1.530 1.574 185,951 +0.02(+1.56%)
Apr 03, 2020 1.555 1.610 1.460 1.550 230,600 -0.06(-3.73%)
Apr 02, 2020 1.680 1.730 1.580 1.610 130,477 -0.02(-1.23%)
Apr 01, 2020 1.740 1.751 1.580 1.630 246,469 -0.11(-6.34%)
Mar 31, 2020 1.625 1.820 1.617 1.740 171,161 +0.06(+3.59%)
Mar 30, 2020 1.700 1.748 1.600 1.680 350,893 -0.01(-0.59%)
Mar 27, 2020 1.550 1.785 1.550 1.690 208,900 +0.03(+1.81%)
Mar 26, 2020 1.530 1.760 1.515 1.660 317,236 +0.13(+8.50%)
Mar 25, 2020 1.500 1.561 1.370 1.530 519,067 +0.08(+5.44%)
Mar 24, 2020 1.350 1.480 1.350 1.451 230,159 +0.09(+6.69%)
Mar 23, 2020 1.360 1.445 1.310 1.360 236,433 -0.01(-0.78%)
Mar 20, 2020 1.397 1.460 1.310 1.371 206,300 +0.06(+4.55%)
Mar 19, 2020 1.390 1.440 1.200 1.311 318,171 -0.04(-2.89%)
Mar 18, 2020 1.460 1.460 1.230 1.350 300,855 -0.05(-3.57%)
Mar 17, 2020 1.380 1.600 1.340 1.400 222,588 -0.07(-4.98%)
Mar 16, 2020 1.440 1.530 1.100 1.473 398,759 -0.06(-3.70%)
Mar 13, 2020 1.600 1.700 1.336 1.530 759,100 +0.01(+0.66%)
Mar 12, 2020 1.950 1.955 1.475 1.520 729,878 -0.49(-24.38%)
Mar 11, 2020 2.250 2.250 1.950 2.010 282,231 -0.19(-8.64%)
Mar 10, 2020 2.070 2.230 2.070 2.200 207,957 +0.11(+5.40%)
Mar 09, 2020 2.068 2.220 2.049 2.087 822,629 -0.22(-9.65%)
Mar 06, 2020 2.365 2.380 2.230 2.310 213,300 -0.08(-3.35%)
Mar 05, 2020 2.512 2.580 2.298 2.390 214,754 -0.12(-4.78%)
Mar 04, 2020 2.439 2.550 2.360 2.510 199,387 +0.15(+6.35%)
Mar 03, 2020 2.380 2.450 2.300 2.360 238,142 +0.02(+0.86%)
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.