Skip to main content
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 (%)
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%)
Mar 02, 2020 2.270 2.400 2.220 2.340 234,293 +0.09(+4.00%)
Feb 28, 2020 2.165 2.360 2.050 2.250 609,800 +0.00(+0.00%)
Feb 27, 2020 2.500 2.510 2.100 2.250 756,984 -0.32(-12.45%)
Feb 26, 2020 2.801 2.823 2.522 2.570 452,168 -0.26(-9.12%)
Feb 25, 2020 3.050 3.050 2.720 2.828 746,922 -0.17(-5.73%)
Feb 24, 2020 2.970 3.000 2.760 3.000 351,831 +0.01(+0.33%)
Feb 21, 2020 3.000 3.090 2.970 2.990 436,100 +0.06(+2.05%)
Feb 20, 2020 2.810 2.930 2.700 2.930 234,071 +0.13(+4.64%)
Feb 19, 2020 2.800 2.840 2.750 2.800 137,781 -0.03(-1.06%)
Feb 18, 2020 2.830 2.930 2.692 2.830 246,010 +0.06(+2.17%)
Feb 14, 2020 2.600 2.830 2.560 2.770 297,000 +0.24(+9.49%)
Feb 13, 2020 2.460 2.560 2.443 2.530 137,747 +0.05(+2.02%)
Feb 12, 2020 2.620 2.645 2.460 2.480 199,786 -0.11(-4.25%)
Feb 11, 2020 2.580 2.660 2.520 2.590 200,930 -0.02(-0.77%)
Feb 10, 2020 2.730 2.850 2.600 2.610 291,143 -0.18(-6.45%)
Feb 07, 2020 2.610 2.790 2.510 2.790 691,500 +0.12(+4.49%)
Feb 06, 2020 2.595 2.680 2.565 2.670 210,590 +0.09(+3.49%)
Feb 05, 2020 2.530 2.630 2.470 2.580 130,682 +0.06(+2.58%)
Feb 04, 2020 2.640 2.670 2.500 2.515 212,524 -0.10(-4.01%)
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.