Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valour Inc (OP: DEFTF )

0.8000 -0.0800 (-9.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Aug 31, 2022 0.2800 0.3117 0.2721 0.2936 82,093 +0.03(+12.92%)
Aug 30, 2022 0.3350 0.3350 0.2600 0.2600 54,646 -0.04(-13.07%)
Aug 29, 2022 0.2800 0.3185 0.2800 0.2991 38,467 -0.00(-0.66%)
Aug 26, 2022 0.3147 0.3147 0.2790 0.3011 121,936 -0.00(-0.43%)
Aug 25, 2022 0.3100 0.3100 0.2900 0.3024 47,460 -0.01(-3.45%)
Aug 24, 2022 0.3194 0.3331 0.2915 0.3132 250,315 -0.02(-5.09%)
Aug 23, 2022 0.3440 0.3548 0.3250 0.3300 113,558 -0.01(-4.07%)
Aug 22, 2022 0.3500 0.3626 0.3440 0.3440 30,704 -0.02(-5.83%)
Aug 19, 2022 0.4200 0.4200 0.3440 0.3653 157,376 -0.02(-6.33%)
Aug 18, 2022 0.3769 0.3900 0.3650 0.3900 63,180 +0.01(+2.63%)
Aug 17, 2022 0.3650 0.4400 0.3600 0.3800 195,987 -0.03(-7.29%)
Aug 16, 2022 0.4699 0.4699 0.4075 0.4099 78,987 -0.00(-1.01%)
Aug 15, 2022 0.3700 0.4392 0.3700 0.4141 42,917 +0.00(+1.00%)
Aug 12, 2022 0.4100 0.4217 0.3981 0.4100 396,728 +0.01(+2.50%)
Aug 11, 2022 0.3900 0.4279 0.3888 0.4000 290,719 +0.00(+1.11%)
Aug 10, 2022 0.3900 0.4268 0.3801 0.3956 208,532 +0.00(+0.84%)
Aug 09, 2022 0.4600 0.4600 0.3800 0.3923 139,111 -0.06(-12.32%)
Aug 08, 2022 0.3800 0.4553 0.3800 0.4474 66,256 +0.04(+9.66%)
Aug 05, 2022 0.3900 0.4080 0.3800 0.4080 64,974 +0.01(+2.00%)
Aug 04, 2022 0.4450 0.4450 0.3761 0.4000 96,199 -0.03(-7.21%)
Aug 03, 2022 0.3500 0.4424 0.3275 0.4311 255,885 +0.09(+27.43%)
Aug 02, 2022 0.3450 0.3474 0.3300 0.3383 44,497 -0.01(-3.20%)
Aug 01, 2022 0.3013 0.4000 0.2925 0.3495 57,606 +0.03(+8.27%)
Jul 29, 2022 0.3750 0.3750 0.3228 0.3228 147,606 -0.03(-7.77%)
Jul 28, 2022 0.3400 0.3750 0.3310 0.3500 147,426 -0.02(-4.11%)
Jul 27, 2022 0.3200 0.3800 0.3100 0.3650 108,582 +0.01(+3.05%)
Jul 26, 2022 0.3410 0.3550 0.3198 0.3542 70,470 +0.00(+1.20%)
Jul 25, 2022 0.3368 0.3732 0.3221 0.3500 14,001 -0.01(-1.41%)
Jul 22, 2022 0.3950 0.3983 0.3303 0.3550 64,047 -0.05(-11.34%)
Jul 21, 2022 0.4400 0.4400 0.3870 0.4004 74,740 -0.04(-9.00%)
Jul 20, 2022 0.3800 0.4800 0.3706 0.4400 525,638 +0.08(+23.63%)
Jul 19, 2022 0.3678 0.3678 0.3301 0.3559 120,090 +0.03(+9.21%)
Jul 18, 2022 0.3085 0.3380 0.3000 0.3259 177,887 +0.03(+11.84%)
Jul 15, 2022 0.3300 0.3300 0.2862 0.2914 64,040 +0.01(+4.59%)
Jul 14, 2022 0.2603 0.3000 0.2550 0.2786 66,919 +0.01(+3.38%)
Jul 13, 2022 0.2714 0.2900 0.2550 0.2695 85,324 -0.02(-5.44%)
Jul 12, 2022 0.2943 0.3000 0.2635 0.2850 83,207 -0.01(-1.72%)
Jul 11, 2022 0.3250 0.3250 0.2895 0.2900 28,956 -0.03(-8.49%)
Jul 08, 2022 0.3048 0.3169 0.2900 0.3169 45,135 +0.00(+0.60%)
Jul 07, 2022 0.2900 0.3200 0.2860 0.3150 130,810 +0.02(+6.42%)
Jul 06, 2022 0.3350 0.3400 0.2896 0.2960 107,086 -0.04(-11.64%)
Jul 05, 2022 0.3113 0.3400 0.2800 0.3350 124,764 +0.02(+4.69%)
Jul 01, 2022 0.2920 0.3202 0.2300 0.3200 97,543 +0.01(+1.59%)
Jun 30, 2022 0.2800 0.3150 0.2549 0.3150 117,494 +0.04(+13.51%)
Jun 29, 2022 0.2600 0.3170 0.2600 0.2775 128,718 -0.02(-6.25%)
Jun 28, 2022 0.3250 0.3250 0.2960 0.2960 27,185 -0.02(-7.06%)
Jun 27, 2022 0.3378 0.3547 0.3136 0.3185 54,006 -0.03(-7.31%)
Jun 24, 2022 0.3350 0.3700 0.3200 0.3436 32,440 +0.02(+7.38%)
Jun 23, 2022 0.3207 0.3209 0.2886 0.3200 17,454 +0.02(+5.79%)
Jun 22, 2022 0.3264 0.3264 0.2900 0.3025 92,295 -0.05(-14.06%)
Jun 21, 2022 0.2800 0.3637 0.2800 0.3520 775,951 +0.07(+26.80%)
Jun 17, 2022 0.3056 0.3056 0.2754 0.2776 254,993 -0.02(-5.87%)
Jun 16, 2022 0.2823 0.3145 0.2721 0.2949 401,272 -0.01(-3.37%)
Jun 15, 2022 0.2550 0.3200 0.2550 0.3052 266,397 -0.00(-0.59%)
Jun 14, 2022 0.3132 0.3132 0.2750 0.3070 218,664 -0.00(-0.16%)
Jun 13, 2022 0.3550 0.3625 0.2855 0.3075 290,949 -0.07(-18.22%)
Jun 10, 2022 0.4000 0.4225 0.3550 0.3760 113,236 -0.02(-5.36%)
Jun 09, 2022 0.4000 0.4185 0.3750 0.3973 80,217 -0.02(-4.82%)
Jun 08, 2022 0.4351 0.5029 0.4112 0.4174 215,463 -0.03(-7.51%)
Jun 07, 2022 0.4500 0.5200 0.4336 0.4513 228,114 -0.02(-3.88%)
Jun 06, 2022 0.5232 0.5380 0.4598 0.4695 33,793 -0.01(-2.98%)
Jun 03, 2022 0.5450 0.5450 0.4772 0.4839 86,339 -0.05(-8.66%)
Jun 02, 2022 0.6100 0.6100 0.4900 0.5298 56,264 +0.01(+1.88%)
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.