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 (%)
Nov 30, 2020 1.473 1.550 1.430 1.540 365,397 +0.13(+9.22%)
Nov 27, 2020 1.337 1.410 1.320 1.410 118,500 +0.05(+3.68%)
Nov 25, 2020 1.310 1.420 1.310 1.360 111,200 -0.03(-2.30%)
Nov 24, 2020 1.280 1.400 1.280 1.392 192,609 +0.10(+7.49%)
Nov 23, 2020 1.370 1.420 1.280 1.295 363,622 -0.09(-6.83%)
Nov 20, 2020 1.470 1.500 1.371 1.390 173,400 -0.04(-2.80%)
Nov 19, 2020 1.320 1.450 1.320 1.430 96,615 +0.11(+8.33%)
Nov 18, 2020 1.400 1.445 1.320 1.320 193,765 -0.14(-9.28%)
Nov 17, 2020 1.540 1.540 1.410 1.455 147,052 -0.05(-3.64%)
Nov 16, 2020 1.500 1.510 1.405 1.510 131,928 -0.01(-0.66%)
Nov 13, 2020 1.436 1.552 1.370 1.520 159,900 +0.11(+7.79%)
Nov 12, 2020 1.400 1.450 1.325 1.410 188,178 +0.03(+2.18%)
Nov 11, 2020 1.361 1.405 1.300 1.380 96,687 +0.02(+1.47%)
Nov 10, 2020 1.380 1.380 1.300 1.360 134,377 -0.03(-2.24%)
Nov 09, 2020 1.400 1.490 1.290 1.391 390,293 +0.03(+2.29%)
Nov 06, 2020 1.300 1.390 1.285 1.360 225,700 +0.08(+6.25%)
Nov 05, 2020 1.150 1.280 1.150 1.280 179,073 +0.13(+11.30%)
Nov 04, 2020 1.250 1.280 1.149 1.150 86,488 -0.03(-2.90%)
Nov 03, 2020 1.105 1.230 1.105 1.184 112,524 +0.00(+0.37%)
Nov 02, 2020 1.218 1.250 1.166 1.180 98,387 -0.04(-3.28%)
Oct 30, 2020 1.210 1.220 1.150 1.220 81,300 +0.06(+5.17%)
Oct 29, 2020 1.110 1.170 1.040 1.160 95,822 +0.05(+4.50%)
Oct 28, 2020 1.090 1.120 1.080 1.110 285,174 +0.00(+0.00%)
Oct 27, 2020 1.100 1.160 1.100 1.110 207,850 -0.03(-3.00%)
Oct 26, 2020 1.150 1.230 1.130 1.144 152,395 -0.06(-4.87%)
Oct 23, 2020 1.150 1.203 1.130 1.203 197,900 +0.04(+3.70%)
Oct 22, 2020 1.265 1.265 1.149 1.160 273,766 -0.07(-6.03%)
Oct 21, 2020 1.290 1.358 1.220 1.234 142,572 -0.06(-4.31%)
Oct 20, 2020 1.250 1.324 1.250 1.290 158,616 -0.00(-0.19%)
Oct 19, 2020 1.400 1.400 1.285 1.292 135,207 -0.05(-3.54%)
Oct 16, 2020 1.290 1.350 1.250 1.340 128,100 +0.09(+7.20%)
Oct 15, 2020 1.350 1.350 1.180 1.250 337,803 -0.07(-5.30%)
Oct 14, 2020 1.370 1.405 1.270 1.320 164,051 -0.02(-1.49%)
Oct 13, 2020 1.440 1.450 1.340 1.340 171,316 -0.10(-6.94%)
Oct 12, 2020 1.470 1.500 1.430 1.440 253,603 +0.00(+0.00%)
Oct 09, 2020 1.380 1.450 1.330 1.440 255,600 +0.10(+7.46%)
Oct 08, 2020 1.240 1.380 1.220 1.340 177,227 +0.10(+8.06%)
Oct 07, 2020 1.200 1.240 1.180 1.240 56,675 +0.05(+3.96%)
Oct 06, 2020 1.180 1.266 1.160 1.193 209,178 +0.01(+1.08%)
Oct 05, 2020 1.210 1.230 1.180 1.180 94,942 -0.01(-1.22%)
Oct 02, 2020 1.210 1.220 1.189 1.195 139,600 -0.03(-2.09%)
Oct 01, 2020 1.250 1.270 1.213 1.220 73,054 -0.01(-0.80%)
Sep 30, 2020 1.300 1.300 1.230 1.230 49,019 -0.02(-1.98%)
Sep 29, 2020 1.230 1.300 1.215 1.255 76,023 +0.03(+2.43%)
Sep 28, 2020 1.230 1.330 1.210 1.225 95,150 -0.05(-4.30%)
Sep 25, 2020 1.194 1.314 1.155 1.280 217,300 +0.09(+7.31%)
Sep 24, 2020 1.230 1.285 1.183 1.193 359,554 -0.09(-6.81%)
Sep 23, 2020 1.330 1.357 1.240 1.280 150,023 -0.05(-3.76%)
Sep 22, 2020 1.380 1.392 1.320 1.330 187,483 -0.06(-4.32%)
Sep 21, 2020 1.420 1.480 1.338 1.390 256,418 -0.04(-2.83%)
Sep 18, 2020 1.480 1.480 1.420 1.431 161,900 -0.03(-2.02%)
Sep 17, 2020 1.460 1.480 1.430 1.460 139,562 -0.01(-0.82%)
Sep 16, 2020 1.530 1.530 1.460 1.472 182,341 -0.04(-2.83%)
Sep 15, 2020 1.510 1.530 1.500 1.515 50,740 +0.00(+0.00%)
Sep 14, 2020 1.530 1.567 1.510 1.515 103,484 -0.02(-1.56%)
Sep 11, 2020 1.546 1.570 1.530 1.539 70,900 -0.03(-1.66%)
Sep 10, 2020 1.565 1.595 1.540 1.565 99,410 -0.00(-0.05%)
Sep 09, 2020 1.550 1.600 1.550 1.566 89,645 -0.01(-0.89%)
Sep 08, 2020 1.600 1.625 1.550 1.580 117,154 -0.05(-3.07%)
Sep 04, 2020 1.604 1.640 1.560 1.630 144,700 +0.02(+1.24%)
Sep 03, 2020 1.720 1.720 1.590 1.610 190,708 -0.04(-2.52%)
Sep 02, 2020 1.720 1.720 1.620 1.652 143,829 -0.03(-1.86%)
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.