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 (%)
Jul 31, 2018 1.070 1.100 1.050 1.070 91,533 -0.02(-1.83%)
Jul 30, 2018 1.050 1.090 1.020 1.090 36,605 +0.06(+5.83%)
Jul 27, 2018 1.030 1.090 1.000 1.030 85,200 -0.01(-0.96%)
Jul 26, 2018 1.130 1.130 0.9800 1.040 71,495 -0.08(-7.14%)
Jul 25, 2018 1.130 1.140 1.100 1.120 26,380 -0.01(-0.88%)
Jul 24, 2018 1.160 1.170 1.100 1.130 61,932 -0.02(-1.31%)
Jul 23, 2018 1.190 1.190 1.060 1.145 42,590 -0.05(-4.58%)
Jul 20, 2018 1.200 1.210 1.100 1.200 77,831 +0.02(+1.69%)
Jul 19, 2018 1.160 1.180 1.160 1.180 13,215 -0.01(-0.84%)
Jul 18, 2018 1.230 1.250 1.160 1.190 134,969 -0.01(-0.83%)
Jul 17, 2018 1.180 1.250 1.140 1.200 58,905 +0.06(+5.26%)
Jul 16, 2018 1.080 1.280 1.080 1.140 345,150 +0.05(+4.59%)
Jul 13, 2018 1.040 1.090 1.010 1.090 63,934 +0.08(+7.92%)
Jul 12, 2018 1.040 1.040 0.9800 1.010 41,322 -0.04(-3.81%)
Jul 11, 2018 1.040 1.050 1.020 1.050 16,250 +0.02(+1.94%)
Jul 10, 2018 1.060 1.090 1.010 1.030 98,792 -0.03(-2.83%)
Jul 09, 2018 1.070 1.100 1.050 1.060 29,310 -0.01(-0.93%)
Jul 06, 2018 1.110 1.120 1.070 1.070 6,390 -0.04(-3.60%)
Jul 05, 2018 1.110 1.130 1.090 1.110 30,664 +0.01(+0.91%)
Jul 04, 2018 1.130 1.130 1.080 1.100 31,058 -0.04(-3.51%)
Jul 03, 2018 1.150 1.150 1.130 1.140 22,682 -0.02(-1.72%)
Jun 29, 2018 1.160 1.160 1.160 0 -0.04(-3.33%)
Jun 28, 2018 1.200 1.210 1.150 1.200 93,689 -0.02(-1.64%)
Jun 27, 2018 1.240 1.260 1.200 1.220 34,670 +0.01(+0.83%)
Jun 26, 2018 1.290 1.310 1.210 1.210 90,985 -0.07(-5.47%)
Jun 25, 2018 1.300 1.320 1.270 1.280 65,688 +0.00(+0.00%)
Jun 22, 2018 1.250 1.300 1.230 1.280 198,133 +0.09(+7.56%)
Jun 21, 2018 1.270 1.280 1.180 1.190 211,475 -0.05(-4.03%)
Jun 20, 2018 1.300 1.380 1.200 1.240 185,639 -0.06(-4.62%)
Jun 19, 2018 1.310 1.350 1.280 1.300 186,505 -0.03(-2.26%)
Jun 18, 2018 1.250 1.330 1.230 1.330 100,950 +0.05(+3.91%)
Jun 15, 2018 1.270 1.260 1.280 55,957 +0.01(+0.79%)
Jun 14, 2018 1.270 1.280 1.240 1.270 68,553 +0.00(+0.00%)
Jun 13, 2018 1.250 1.280 1.250 1.270 157,460 +0.02(+1.60%)
Jun 12, 2018 1.240 1.290 1.230 1.250 214,150 +0.01(+0.81%)
Jun 11, 2018 1.280 1.280 1.240 1.240 74,818 -0.06(-4.62%)
Jun 08, 2018 1.250 1.320 1.250 1.300 111,029 +0.00(+0.00%)
Jun 07, 2018 1.220 1.330 1.200 1.300 146,826 +0.10(+8.33%)
Jun 06, 2018 1.150 1.210 1.090 1.200 174,579 +0.05(+4.35%)
Jun 05, 2018 1.270 1.270 1.100 1.150 172,171 -0.14(-10.85%)
Jun 04, 2018 1.310 1.330 1.270 1.290 60,134 -0.04(-3.01%)
Jun 01, 2018 1.400 1.400 1.300 1.330 39,163 -0.07(-5.00%)
May 31, 2018 1.420 1.420 1.370 1.400 33,830 -0.02(-1.41%)
May 30, 2018 1.470 1.500 1.410 1.420 40,420 -0.05(-3.40%)
May 29, 2018 1.440 1.480 1.420 1.470 55,220 +0.04(+2.80%)
May 28, 2018 1.400 1.450 1.400 1.430 103,290 +0.03(+2.14%)
May 25, 2018 1.380 1.400 1.350 1.400 27,322 +0.03(+2.19%)
May 24, 2018 1.350 1.380 1.350 1.370 35,250 +0.03(+2.24%)
May 23, 2018 1.310 1.370 1.300 1.340 31,880 +0.07(+5.51%)
May 22, 2018 1.300 1.430 1.250 1.270 77,530 +0.03(+2.42%)
May 18, 2018 1.240 1.240 1.240 0 +0.01(+0.81%)
May 17, 2018 1.270 1.270 1.180 1.230 39,000 -0.07(-5.38%)
May 16, 2018 1.300 1.320 1.260 1.300 36,310 -0.01(-0.76%)
May 15, 2018 1.270 1.340 1.270 1.310 12,550 +0.01(+0.77%)
May 14, 2018 1.410 1.410 1.180 1.300 167,474 -0.10(-7.14%)
May 11, 2018 1.380 1.450 1.380 1.400 15,277 +0.00(+0.00%)
May 10, 2018 1.390 1.420 1.370 1.400 38,717 +0.02(+1.45%)
May 09, 2018 1.380 1.400 1.360 1.380 72,638 -0.02(-1.43%)
May 08, 2018 1.370 1.400 1.370 1.400 19,653 +0.00(+0.00%)
May 07, 2018 1.410 1.440 1.360 1.400 57,012 -0.03(-2.10%)
May 04, 2018 1.400 1.430 1.370 1.430 13,540 +0.06(+4.38%)
May 03, 2018 1.410 1.480 1.350 1.370 73,510 -0.05(-3.52%)
May 02, 2018 1.330 1.430 1.330 1.420 28,768 +0.09(+6.77%)
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.