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 (%)
Mar 31, 2021 2.050 2.228 2.050 2.180 265,964 +0.13(+6.34%)
Mar 30, 2021 2.029 2.100 2.008 2.050 259,345 +0.01(+0.49%)
Mar 29, 2021 1.980 2.044 1.980 2.040 207,533 +0.01(+0.49%)
Mar 26, 2021 2.000 2.070 1.940 2.030 369,800 +0.03(+1.50%)
Mar 25, 2021 2.000 2.020 1.910 2.000 884,413 +0.01(+0.65%)
Mar 24, 2021 1.825 2.000 1.800 1.987 573,620 +0.10(+5.14%)
Mar 23, 2021 1.870 1.900 1.750 1.890 273,832 +0.02(+1.07%)
Mar 22, 2021 1.750 1.910 1.660 1.870 585,993 +0.14(+8.09%)
Mar 19, 2021 1.660 1.730 1.615 1.730 192,300 +0.08(+5.07%)
Mar 18, 2021 1.710 1.720 1.647 1.647 206,735 -0.02(-1.41%)
Mar 17, 2021 1.724 1.740 1.610 1.670 274,633 -0.07(-4.02%)
Mar 16, 2021 1.740 1.750 1.667 1.740 244,890 +0.01(+0.58%)
Mar 15, 2021 1.630 1.740 1.630 1.730 444,238 +0.11(+6.79%)
Mar 12, 2021 1.465 1.620 1.460 1.620 261,600 +0.12(+8.00%)
Mar 11, 2021 1.450 1.505 1.440 1.500 196,379 +0.06(+4.38%)
Mar 10, 2021 1.500 1.536 1.431 1.437 370,978 -0.04(-2.91%)
Mar 09, 2021 1.365 1.480 1.330 1.480 316,785 +0.15(+11.28%)
Mar 08, 2021 1.370 1.400 1.320 1.330 174,676 -0.03(-2.21%)
Mar 05, 2021 1.320 1.380 1.260 1.360 497,000 +0.00(+0.22%)
Mar 04, 2021 1.390 1.400 1.280 1.357 814,895 -0.03(-2.37%)
Mar 03, 2021 1.400 1.460 1.350 1.390 406,846 -0.01(-0.71%)
Mar 02, 2021 1.390 1.430 1.380 1.400 271,973 +0.02(+1.45%)
Mar 01, 2021 1.385 1.423 1.350 1.380 236,831 +0.01(+1.10%)
Feb 26, 2021 1.480 1.480 1.360 1.365 272,300 -0.07(-4.75%)
Feb 25, 2021 1.470 1.520 1.380 1.433 559,590 -0.04(-2.94%)
Feb 24, 2021 1.450 1.500 1.390 1.476 339,213 +0.07(+4.71%)
Feb 23, 2021 1.400 1.420 1.340 1.410 731,978 -0.00(-0.04%)
Feb 22, 2021 1.505 1.510 1.400 1.411 313,004 -0.05(-3.39%)
Feb 19, 2021 1.510 1.510 1.430 1.460 390,700 +0.03(+2.10%)
Feb 18, 2021 1.500 1.550 1.400 1.430 691,866 -0.06(-4.03%)
Feb 17, 2021 1.530 1.560 1.440 1.490 356,678 +0.00(+0.34%)
Feb 16, 2021 1.495 1.590 1.450 1.485 575,214 +0.04(+2.41%)
Feb 12, 2021 1.580 1.630 1.440 1.450 979,600 -0.11(-7.35%)
Feb 11, 2021 1.920 1.920 1.530 1.565 1,788,418 -0.27(-14.48%)
Feb 10, 2021 1.860 1.890 1.611 1.830 1,191,387 +0.13(+7.65%)
Feb 09, 2021 1.530 1.770 1.530 1.700 1,130,357 +0.17(+11.07%)
Feb 08, 2021 1.520 1.600 1.499 1.531 847,436 +0.03(+2.04%)
Feb 05, 2021 1.444 1.500 1.393 1.500 1,108,800 +0.12(+8.70%)
Feb 04, 2021 1.330 1.400 1.315 1.380 748,008 +0.04(+3.25%)
Feb 03, 2021 1.372 1.410 1.330 1.337 838,430 -0.01(-1.00%)
Feb 02, 2021 1.370 1.440 1.300 1.350 1,830,948 -0.01(-1.10%)
Feb 01, 2021 1.520 1.520 1.360 1.365 981,030 -0.04(-3.19%)
Jan 29, 2021 1.450 1.460 1.360 1.410 619,500 -0.02(-1.40%)
Jan 28, 2021 1.420 1.480 1.389 1.430 442,232 +0.01(+0.71%)
Jan 27, 2021 1.480 1.540 1.340 1.420 1,045,453 -0.06(-4.06%)
Jan 26, 2021 1.520 1.610 1.470 1.480 923,184 -0.13(-8.07%)
Jan 25, 2021 1.750 2.000 1.550 1.610 1,533,815 -0.18(-10.06%)
Jan 22, 2021 1.795 1.860 1.750 1.790 326,500 -0.08(-4.28%)
Jan 21, 2021 1.860 2.010 1.770 1.870 467,275 -0.07(-3.73%)
Jan 20, 2021 1.844 2.000 1.810 1.942 622,716 -0.20(-9.23%)
Jan 19, 2021 2.000 2.200 1.930 2.140 251,925 +0.06(+2.88%)
Jan 15, 2021 2.315 2.330 2.000 2.080 322,700 -0.08(-3.70%)
Jan 14, 2021 1.950 2.280 1.930 2.160 596,503 +0.23(+11.92%)
Jan 13, 2021 1.950 1.950 1.800 1.930 201,384 +0.06(+3.21%)
Jan 12, 2021 1.900 1.900 1.785 1.870 200,329 +0.02(+1.08%)
Jan 11, 2021 1.700 1.920 1.620 1.850 575,276 +0.17(+10.12%)
Jan 08, 2021 1.670 1.700 1.580 1.680 279,800 +0.03(+1.82%)
Jan 07, 2021 1.552 1.651 1.460 1.650 416,937 +0.16(+10.96%)
Jan 06, 2021 1.410 1.600 1.400 1.487 438,800 +0.08(+5.77%)
Jan 05, 2021 1.342 1.450 1.230 1.406 141,042 +0.08(+5.71%)
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.