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

Valens Groworks Corp (CSE: VGW )

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 (%)
Dec 29, 2017 2.700 2.700 2.700 0 -0.50(-15.62%)
Dec 28, 2017 2.990 3.550 2.600 3.200 1,643,438 +1.06(+49.53%)
Dec 27, 2017 1.400 2.250 1.380 2.140 957,987 +0.77(+56.20%)
Dec 22, 2017 1.370 1.370 1.370 0 +0.37(+37.00%)
Dec 21, 2017 1.060 1.090 1.000 1.000 120,032 +0.00(+0.00%)
Dec 20, 2017 1.010 1.060 1.000 1.000 25,125 -0.06(-5.66%)
Dec 19, 2017 1.050 1.060 1.030 1.060 50,550 +0.02(+1.92%)
Dec 18, 2017 1.060 1.090 1.030 1.040 78,444 -0.02(-1.89%)
Dec 15, 2017 1.080 1.100 1.060 1.060 33,635 +0.01(+0.95%)
Dec 14, 2017 1.060 1.080 1.050 1.050 16,670 -0.04(-3.67%)
Dec 13, 2017 1.030 1.140 1.030 1.090 48,099 +0.04(+3.81%)
Dec 12, 2017 1.070 1.150 1.020 1.050 58,593 +0.00(+0.00%)
Dec 11, 2017 1.110 1.110 1.040 1.050 49,187 +0.02(+1.94%)
Dec 08, 2017 1.090 1.100 1.020 1.030 23,285 -0.09(-8.04%)
Dec 07, 2017 1.120 1.130 0.9900 1.120 54,791 -0.02(-1.75%)
Dec 06, 2017 1.120 1.140 1.060 1.140 22,850 +0.09(+8.57%)
Dec 05, 2017 1.120 1.150 1.010 1.050 67,245 +0.07(+7.14%)
Dec 04, 2017 1.100 1.100 0.9800 0.9800 46,142 -0.06(-5.77%)
Dec 01, 2017 1.080 1.100 1.040 1.040 25,950 -0.05(-4.59%)
Nov 30, 2017 1.110 1.110 1.010 1.090 15,404 +0.01(+0.93%)
Nov 29, 2017 1.120 1.120 1.060 1.080 4,450 -0.04(-3.57%)
Nov 28, 2017 1.130 1.130 1.060 1.120 20,245 +0.00(+0.00%)
Nov 27, 2017 1.140 1.150 1.040 1.120 66,904 +0.07(+6.67%)
Nov 24, 2017 1.110 1.110 1.040 1.050 29,100 -0.05(-4.55%)
Nov 23, 2017 1.070 1.120 1.050 1.100 26,380 -0.02(-1.79%)
Nov 22, 2017 1.090 1.120 1.090 1.120 16,945 +0.00(+0.00%)
Nov 21, 2017 1.150 1.150 1.120 1.120 20,900 +0.00(+0.00%)
Nov 20, 2017 1.130 1.150 1.060 1.120 17,726 -0.01(-0.88%)
Nov 17, 2017 1.080 1.130 1.020 1.130 38,998 +0.11(+10.78%)
Nov 16, 2017 1.180 1.180 0.9700 1.020 64,671 -0.13(-11.30%)
Nov 15, 2017 1.180 1.190 1.110 1.150 22,764 -0.03(-2.54%)
Nov 14, 2017 1.200 1.330 1.100 1.180 139,684 +0.00(+0.00%)
Nov 13, 2017 1.050 1.350 1.010 1.180 121,001 +0.14(+13.46%)
Nov 10, 2017 1.000 1.040 0.9400 1.040 29,150 +0.04(+4.00%)
Nov 09, 2017 0.9900 1.000 0.9400 1.000 6,341 +0.01(+1.01%)
Nov 08, 2017 1.000 1.000 0.9500 0.9900 9,760 +0.00(+0.00%)
Nov 07, 2017 1.000 1.000 0.9500 0.9900 9,548 +0.07(+7.61%)
Nov 06, 2017 0.9200 0.9200 0.9000 0.9200 9,979 +0.00(+0.00%)
Nov 03, 2017 1.000 1.000 0.9000 0.9200 8,414 -0.08(-8.00%)
Nov 02, 2017 0.9000 1.000 0.9000 1.000 26,392 +0.01(+1.01%)
Nov 01, 2017 0.9100 0.9800 0.9100 0.9900 31,470 -0.02(-1.98%)
Oct 31, 2017 0.9500 1.010 0.9000 1.010 6,839 +0.01(+1.00%)
Oct 30, 2017 1.000 1.000 0.9500 1.000 71,549 +0.01(+1.01%)
Oct 27, 2017 1.010 1.010 0.9900 0.9900 600 -0.04(-3.88%)
Oct 26, 2017 0.9600 1.030 0.9600 1.030 6,500 +0.07(+7.29%)
Oct 25, 2017 0.9900 0.9900 0.9400 0.9600 4,008 -0.04(-4.00%)
Oct 24, 2017 1.000 1.050 1.000 1.000 20,333 -0.05(-4.76%)
Oct 23, 2017 1.040 1.050 1.040 1.050 5,900 +0.05(+5.00%)
Oct 20, 2017 1.010 1.040 1.000 1.000 4,900 -0.04(-3.85%)
Oct 19, 2017 1.010 1.050 1.010 1.040 2,054 -0.01(-0.95%)
Oct 18, 2017 1.090 1.090 1.050 1.050 10,100 +0.00(+0.00%)
Oct 17, 2017 1.030 1.050 1.010 1.050 13,800 -0.01(-0.94%)
Oct 16, 2017 1.100 1.100 1.020 1.060 26,887 +0.03(+2.91%)
Oct 13, 2017 1.000 1.090 1.000 1.030 94,420 -0.05(-4.63%)
Oct 12, 2017 1.080 1.100 1.050 1.080 20,579 -0.05(-4.42%)
Oct 11, 2017 1.150 1.170 1.040 1.130 92,753 -0.06(-5.04%)
Oct 10, 2017 1.190 1.190 1.150 1.190 42,341 +0.02(+1.71%)
Oct 06, 2017 1.170 1.170 1.170 0 +0.07(+6.36%)
Oct 05, 2017 1.010 1.100 1.010 1.100 19,475 +0.05(+4.76%)
Oct 04, 2017 1.080 1.100 0.9900 1.050 19,500 -0.05(-4.55%)
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.