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 (%)
Feb 28, 2019 3.140 3.190 2.970 2.980 610,775 -0.11(-3.56%)
Feb 27, 2019 3.350 3.440 3.090 3.090 1,707,455 -0.09(-2.83%)
Feb 26, 2019 3.100 3.230 3.070 3.180 613,554 +0.09(+2.91%)
Feb 25, 2019 3.070 3.180 3.060 3.090 480,768 +0.02(+0.65%)
Feb 22, 2019 3.090 3.120 3.050 3.070 382,368 -0.02(-0.65%)
Feb 21, 2019 3.090 3.120 3.050 3.090 351,239 +0.02(+0.65%)
Feb 20, 2019 2.910 3.160 2.900 3.070 1,124,488 +0.20(+6.97%)
Feb 19, 2019 2.830 2.940 2.800 2.870 533,016 +0.07(+2.50%)
Feb 15, 2019 2.800 2.800 2.800 0 +0.10(+3.70%)
Feb 14, 2019 2.960 2.990 2.630 2.700 1,011,475 -0.18(-6.25%)
Feb 13, 2019 2.800 2.920 2.790 2.880 465,700 +0.17(+6.27%)
Feb 12, 2019 2.640 2.770 2.550 2.710 388,689 +0.08(+3.04%)
Feb 11, 2019 2.610 2.700 2.600 2.630 215,685 +0.04(+1.54%)
Feb 08, 2019 2.660 2.710 2.590 2.590 307,869 -0.05(-1.89%)
Feb 07, 2019 2.570 2.670 2.560 2.640 333,905 -0.05(-1.86%)
Feb 06, 2019 2.780 2.780 2.600 2.690 265,495 -0.09(-3.24%)
Feb 05, 2019 2.750 2.850 2.700 2.780 367,592 +0.01(+0.36%)
Feb 04, 2019 2.700 2.890 2.620 2.770 668,240 +0.17(+6.54%)
Feb 01, 2019 2.450 2.620 2.450 2.600 444,935 +0.17(+7.00%)
Jan 31, 2019 2.390 2.490 2.350 2.430 472,883 +0.04(+1.67%)
Jan 30, 2019 2.400 2.450 2.350 2.390 350,529 +0.08(+3.46%)
Jan 29, 2019 2.430 2.520 2.310 2.310 774,471 +0.04(+1.76%)
Jan 28, 2019 2.350 2.380 2.220 2.270 374,048 -0.03(-1.30%)
Jan 25, 2019 2.490 2.500 2.280 2.300 471,483 -0.15(-6.12%)
Jan 24, 2019 2.580 2.650 2.450 2.450 460,195 -0.10(-3.92%)
Jan 23, 2019 2.430 2.620 2.410 2.550 763,991 +0.17(+7.14%)
Jan 22, 2019 2.210 2.480 2.180 2.380 881,870 +0.18(+8.18%)
Jan 21, 2019 2.160 2.200 2.070 2.200 234,300 +0.10(+4.76%)
Jan 18, 2019 2.140 2.190 2.100 2.100 146,139 -0.05(-2.33%)
Jan 17, 2019 2.060 2.220 2.030 2.150 570,030 +0.13(+6.44%)
Jan 16, 2019 2.140 2.220 1.860 2.020 1,367,799 -0.09(-4.27%)
Jan 15, 2019 2.020 2.220 2.020 2.110 496,978 +0.11(+5.50%)
Jan 14, 2019 2.030 2.100 1.970 2.000 226,312 +0.03(+1.52%)
Jan 11, 2019 2.090 2.090 1.900 1.970 1,181,437 -0.08(-3.90%)
Jan 10, 2019 1.950 2.150 1.910 2.050 808,702 +0.17(+9.04%)
Jan 09, 2019 1.880 1.890 1.810 1.880 175,559 +0.01(+0.53%)
Jan 08, 2019 1.950 1.970 1.830 1.870 226,873 +0.03(+1.63%)
Jan 07, 2019 1.810 1.930 1.760 1.840 380,370 +0.08(+4.55%)
Jan 04, 2019 1.670 1.790 1.610 1.760 335,470 +0.16(+10.00%)
Jan 03, 2019 1.610 1.680 1.580 1.600 213,321 +0.02(+1.27%)
Jan 02, 2019 1.530 1.640 1.500 1.580 166,355 +0.07(+4.64%)
Dec 31, 2018 1.510 1.510 1.510 0 -0.01(-0.66%)
Dec 28, 2018 1.420 1.550 1.390 1.520 243,051 +0.17(+12.59%)
Dec 27, 2018 1.420 1.440 1.310 1.350 189,569 -0.01(-0.74%)
Dec 24, 2018 1.360 1.360 1.360 0 +0.14(+11.48%)
Dec 21, 2018 1.540 1.550 1.220 1.220 186,170 -0.33(-21.29%)
Dec 20, 2018 1.500 1.600 1.500 1.550 294,602 +0.05(+3.33%)
Dec 19, 2018 1.490 1.540 1.480 1.500 85,281 +0.01(+0.67%)
Dec 18, 2018 1.510 1.520 1.430 1.490 157,351 -0.02(-1.32%)
Dec 17, 2018 1.590 1.590 1.480 1.510 141,807 -0.07(-4.43%)
Dec 14, 2018 1.600 1.600 1.480 1.580 393,263 -0.05(-3.07%)
Dec 13, 2018 1.550 1.650 1.520 1.630 521,104 +0.18(+12.41%)
Dec 12, 2018 1.540 1.540 1.370 1.450 212,342 -0.05(-3.33%)
Dec 11, 2018 1.550 1.590 1.490 1.500 83,391 -0.08(-5.06%)
Dec 10, 2018 1.570 1.610 1.390 1.580 191,042 +0.04(+2.60%)
Dec 07, 2018 1.430 1.550 1.400 1.540 208,153 +0.07(+4.76%)
Dec 06, 2018 1.200 1.470 1.190 1.470 341,390 +0.22(+17.60%)
Dec 05, 2018 1.240 1.280 1.160 1.250 312,267 +0.00(+0.00%)
Dec 04, 2018 1.260 1.350 1.240 1.250 231,452 +0.00(+0.00%)
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.