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 (%)
Apr 30, 2018 1.490 1.490 1.280 1.330 61,443 -0.15(-10.14%)
Apr 27, 2018 1.380 1.530 1.380 1.480 51,015 +0.15(+11.28%)
Apr 26, 2018 1.480 1.500 1.300 1.330 43,754 -0.18(-11.92%)
Apr 25, 2018 1.580 1.610 1.460 1.510 24,170 -0.04(-2.58%)
Apr 24, 2018 1.640 1.660 1.550 1.550 11,997 -0.05(-3.13%)
Apr 23, 2018 1.700 1.700 1.550 1.600 49,789 -0.10(-5.88%)
Apr 20, 2018 1.740 1.740 1.670 1.700 49,206 +0.00(+0.00%)
Apr 19, 2018 1.800 1.800 1.700 1.700 45,700 -0.09(-5.03%)
Apr 18, 2018 1.770 1.790 1.720 1.790 12,920 +0.06(+3.47%)
Apr 17, 2018 1.800 1.800 1.700 1.730 18,665 -0.03(-1.70%)
Apr 16, 2018 1.890 1.900 1.760 1.760 54,924 -0.06(-3.30%)
Apr 13, 2018 1.950 1.970 1.780 1.820 56,075 -0.13(-6.67%)
Apr 12, 2018 1.880 1.970 1.880 1.950 22,329 +0.00(+0.00%)
Apr 11, 2018 1.890 1.950 1.890 1.950 24,557 +0.14(+7.73%)
Apr 10, 2018 1.840 1.850 1.760 1.810 27,020 -0.06(-3.21%)
Apr 09, 2018 1.970 1.970 1.860 1.870 20,930 -0.05(-2.60%)
Apr 06, 2018 1.960 1.960 1.900 1.920 5,711 -0.05(-2.54%)
Apr 05, 2018 1.900 1.970 1.900 1.970 30,618 +0.00(+0.00%)
Apr 04, 2018 1.980 1.990 1.810 1.970 76,201 -0.02(-1.01%)
Apr 03, 2018 2.100 2.100 1.990 1.990 27,886 -0.11(-5.24%)
Apr 02, 2018 2.000 2.100 1.990 2.100 112,256 +0.16(+8.25%)
Mar 29, 2018 1.940 1.940 1.940 0 +0.16(+8.99%)
Mar 28, 2018 1.910 1.970 1.780 1.780 143,358 +0.00(+0.00%)
Mar 27, 2018 2.030 2.060 1.780 1.780 35,755 -0.25(-12.32%)
Mar 26, 2018 2.080 2.150 2.020 2.030 20,405 -0.02(-0.98%)
Mar 23, 2018 2.130 2.200 2.050 2.050 89,550 -0.06(-2.84%)
Mar 22, 2018 2.160 2.160 2.110 2.110 74,748 -0.05(-2.31%)
Mar 21, 2018 2.180 2.180 2.150 2.160 32,150 +0.00(+0.00%)
Mar 20, 2018 2.120 2.190 2.070 2.160 39,489 +0.06(+2.86%)
Mar 19, 2018 2.100 2.140 2.100 2.100 16,416 -0.05(-2.33%)
Mar 16, 2018 2.130 2.190 2.100 2.150 43,155 +0.05(+2.38%)
Mar 15, 2018 2.150 2.210 2.100 2.100 16,063 +0.00(+0.00%)
Mar 14, 2018 2.230 2.230 2.100 2.100 24,211 -0.15(-6.67%)
Mar 13, 2018 2.240 2.260 2.230 2.250 44,795 -0.01(-0.44%)
Mar 12, 2018 2.210 2.260 2.120 2.260 38,577 +0.11(+5.12%)
Mar 09, 2018 2.110 2.330 2.110 2.150 79,263 +0.10(+4.88%)
Mar 08, 2018 2.250 2.250 2.050 2.050 28,833 -0.08(-3.76%)
Mar 07, 2018 2.060 2.130 2.060 2.130 28,096 +0.08(+3.90%)
Mar 06, 2018 2.190 2.220 2.050 2.050 53,827 -0.18(-8.07%)
Mar 05, 2018 2.280 2.280 2.110 2.230 35,042 -0.01(-0.45%)
Mar 02, 2018 2.160 2.240 2.160 2.240 6,324 +0.03(+1.36%)
Mar 01, 2018 2.290 2.290 2.180 2.210 69,361 -0.05(-2.21%)
Feb 28, 2018 2.140 2.320 2.140 2.260 40,555 +0.12(+5.61%)
Feb 27, 2018 2.290 2.300 1.910 2.140 187,258 -0.21(-8.94%)
Feb 26, 2018 2.510 2.600 2.350 2.350 129,939 -0.15(-6.00%)
Feb 23, 2018 2.610 2.610 2.500 2.500 4,570 -0.10(-3.85%)
Feb 22, 2018 2.600 2.650 2.530 2.600 17,413 +0.00(+0.00%)
Feb 21, 2018 2.550 2.640 2.550 2.600 18,005 +0.07(+2.77%)
Feb 20, 2018 2.540 2.640 2.530 2.530 23,133 -0.09(-3.44%)
Feb 16, 2018 2.620 2.620 2.620 0 -0.09(-3.32%)
Feb 15, 2018 2.790 3.040 2.690 2.710 156,536 -0.08(-2.87%)
Feb 14, 2018 2.550 2.840 2.460 2.790 168,407 +0.27(+10.71%)
Feb 13, 2018 2.350 2.590 2.270 2.520 103,984 +0.23(+10.04%)
Feb 12, 2018 2.220 2.350 2.220 2.290 49,330 +0.00(+0.00%)
Feb 09, 2018 2.220 2.310 2.220 2.290 61,470 +0.12(+5.53%)
Feb 08, 2018 2.400 2.400 2.170 2.170 25,775 -0.25(-10.33%)
Feb 07, 2018 2.500 2.500 2.300 2.420 71,637 +0.17(+7.56%)
Feb 06, 2018 2.150 2.250 2.110 2.250 61,838 +0.20(+9.76%)
Feb 05, 2018 2.050 2.180 2.050 2.050 82,405 +0.05(+2.50%)
Feb 02, 2018 2.050 2.270 1.910 2.000 101,569 -0.06(-2.91%)
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.