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 (%)
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%)
Feb 03, 2020 2.470 2.645 2.439 2.620 179,679 +0.09(+3.56%)
Jan 31, 2020 2.590 2.638 2.371 2.530 327,700 -0.11(-4.17%)
Jan 30, 2020 2.720 2.750 2.630 2.640 191,163 -0.07(-2.74%)
Jan 29, 2020 2.740 2.851 2.714 2.714 109,078 -0.02(-0.57%)
Jan 28, 2020 2.655 2.750 2.630 2.730 161,678 +0.07(+2.63%)
Jan 27, 2020 2.750 2.790 2.500 2.660 562,826 -0.12(-4.48%)
Jan 24, 2020 2.840 2.900 2.785 2.785 145,700 -0.07(-2.55%)
Jan 23, 2020 2.920 2.950 2.797 2.858 260,027 -0.08(-2.67%)
Jan 22, 2020 3.015 3.015 2.930 2.936 271,193 -0.02(-0.81%)
Jan 21, 2020 3.010 3.010 2.880 2.960 395,317 -0.05(-1.60%)
Jan 17, 2020 3.030 3.060 2.992 3.008 428,200 +0.01(+0.35%)
Jan 16, 2020 3.042 3.120 2.960 2.998 398,617 -0.04(-1.39%)
Jan 15, 2020 2.865 3.070 2.850 3.040 458,355 +0.20(+7.04%)
Jan 14, 2020 2.860 2.860 2.698 2.840 469,234 +0.04(+1.43%)
Jan 13, 2020 2.730 2.800 2.650 2.800 398,632 +0.18(+6.89%)
Jan 10, 2020 2.680 2.690 2.600 2.619 240,500 +0.04(+1.53%)
Jan 09, 2020 2.533 2.600 2.520 2.580 198,138 +0.06(+2.38%)
Jan 08, 2020 2.480 2.620 2.468 2.520 210,340 +0.02(+0.66%)
Jan 07, 2020 2.623 2.689 2.479 2.503 294,402 -0.15(-5.53%)
Jan 06, 2020 2.780 2.813 2.630 2.650 280,731 -0.13(-4.68%)
Jan 03, 2020 2.750 2.780 2.640 2.780 217,400 +0.05(+1.83%)
Jan 02, 2020 2.639 2.730 2.639 2.730 337,148 +0.11(+4.20%)
Dec 31, 2019 2.600 2.630 2.590 2.620 295,300 +0.04(+1.43%)
Dec 30, 2019 2.510 2.590 2.460 2.583 385,871 +0.08(+3.34%)
Dec 27, 2019 2.401 2.560 2.380 2.500 181,900 +0.03(+1.40%)
Dec 26, 2019 2.380 2.480 2.370 2.465 124,556 +0.09(+4.01%)
Dec 24, 2019 2.341 2.370 2.310 2.370 116,200 +0.05(+2.16%)
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.