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

Valour Inc (OP: DEFTF )

1.360 -0.070 (-4.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 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, 2023 0.1026 0.1102 0.1000 0.1055 84,205 +0.00(+4.87%)
Mar 30, 2023 0.1070 0.1127 0.1000 0.1006 221,320 -0.00(-3.73%)
Mar 29, 2023 0.1061 0.1108 0.0980 0.1045 113,726 +0.00(+4.50%)
Mar 28, 2023 0.1141 0.1141 0.1000 0.1000 44,227 -0.00(-1.38%)
Mar 27, 2023 0.1054 0.1057 0.1014 0.1014 13,198 -0.00(-0.10%)
Mar 24, 2023 0.1139 0.1139 0.1015 0.1015 35,530 +0.00(+1.50%)
Mar 23, 2023 0.0979 0.1106 0.0979 0.1000 243,228 -0.00(-4.76%)
Mar 22, 2023 0.1204 0.1204 0.1030 0.1050 116,724 -0.03(-20.09%)
Mar 21, 2023 0.1308 0.1341 0.1200 0.1314 196,969 -0.00(-1.05%)
Mar 20, 2023 0.1052 0.1328 0.1052 0.1328 226,031 +0.04(+42.64%)
Mar 17, 2023 0.1025 0.1135 0.0920 0.0931 167,503 -0.01(-11.92%)
Mar 16, 2023 0.1000 0.1057 0.0973 0.1057 28,257 +0.01(+5.70%)
Mar 15, 2023 0.0950 0.1021 0.0932 0.1000 125,354 +0.00(+0.00%)
Mar 14, 2023 0.0966 0.1155 0.0966 0.1000 224,984 -0.01(-10.55%)
Mar 13, 2023 0.1050 0.1118 0.1000 0.1118 204,922 +0.01(+13.73%)
Mar 10, 2023 0.1000 0.1010 0.0961 0.0983 199,646 -0.01(-8.13%)
Mar 09, 2023 0.1114 0.1114 0.1070 0.1070 45,681 +0.00(+3.08%)
Mar 08, 2023 0.1100 0.1102 0.1038 0.1038 46,676 -0.01(-9.03%)
Mar 07, 2023 0.0902 0.1141 0.0902 0.1141 16,875 +0.00(+3.07%)
Mar 06, 2023 0.1130 0.1200 0.1028 0.1107 119,032 +0.00(+0.64%)
Mar 03, 2023 0.1069 0.1144 0.1028 0.1100 100,480 +0.00(+2.61%)
Mar 02, 2023 0.1109 0.1109 0.1072 0.1072 12,105 -0.01(-5.72%)
Mar 01, 2023 0.1131 0.1157 0.1100 0.1137 64,396 +0.01(+11.69%)
Feb 28, 2023 0.1200 0.1207 0.1018 0.1018 502,757 -0.02(-14.81%)
Feb 27, 2023 0.1050 0.1259 0.1050 0.1195 48,383 -0.01(-6.93%)
Feb 24, 2023 0.1284 0.1284 0.1200 0.1284 51,415 -0.00(-0.62%)
Feb 23, 2023 0.1259 0.1332 0.1259 0.1292 68,344 +0.00(+3.03%)
Feb 22, 2023 0.1300 0.1300 0.1201 0.1254 43,632 -0.00(-3.54%)
Feb 21, 2023 0.1380 0.1430 0.1274 0.1300 31,675 +0.00(+0.23%)
Feb 17, 2023 0.1376 0.1376 0.1232 0.1297 53,783 -0.01(-5.60%)
Feb 16, 2023 0.1313 0.1550 0.1313 0.1374 188,224 +0.01(+9.92%)
Feb 15, 2023 0.1232 0.1423 0.0960 0.1250 497,624 +0.01(+6.84%)
Feb 14, 2023 0.1300 0.1326 0.1163 0.1170 259,666 -0.01(-9.93%)
Feb 13, 2023 0.1300 0.1348 0.1265 0.1299 39,305 +0.00(+1.48%)
Feb 10, 2023 0.1234 0.1280 0.1151 0.1280 190,000 +0.00(+1.99%)
Feb 09, 2023 0.1219 0.1400 0.1219 0.1255 68,870 -0.01(-4.49%)
Feb 08, 2023 0.1342 0.1342 0.1314 0.1314 8,671 -0.01(-7.79%)
Feb 07, 2023 0.1313 0.1425 0.1295 0.1425 31,338 +0.01(+8.12%)
Feb 06, 2023 0.1214 0.1420 0.1200 0.1318 142,668 -0.00(-1.57%)
Feb 03, 2023 0.1428 0.1428 0.1328 0.1339 87,084 -0.01(-6.30%)
Feb 02, 2023 0.1744 0.1853 0.1429 0.1429 209,240 -0.01(-8.81%)
Feb 01, 2023 0.1351 0.1567 0.1351 0.1567 67,206 +0.02(+11.93%)
Jan 31, 2023 0.1261 0.1499 0.1261 0.1400 79,407 -0.00(-2.10%)
Jan 30, 2023 0.1524 0.1538 0.1400 0.1430 102,854 -0.01(-3.83%)
Jan 27, 2023 0.1490 0.1541 0.1404 0.1487 81,869 +0.01(+4.72%)
Jan 26, 2023 0.1658 0.1658 0.1400 0.1420 41,085 -0.01(-8.39%)
Jan 25, 2023 0.1502 0.1610 0.1496 0.1550 31,565 -0.01(-3.73%)
Jan 24, 2023 0.1600 0.1646 0.1518 0.1610 36,526 +0.00(+0.63%)
Jan 23, 2023 0.1715 0.1877 0.1600 0.1600 122,720 -0.00(-1.66%)
Jan 20, 2023 0.1659 0.1660 0.1500 0.1627 88,284 +0.00(+0.68%)
Jan 19, 2023 0.1450 0.1618 0.1450 0.1616 36,775 +0.01(+7.73%)
Jan 18, 2023 0.1508 0.1726 0.1459 0.1500 287,684 -0.02(-12.74%)
Jan 17, 2023 0.1650 0.1876 0.1622 0.1719 890,896 +0.01(+6.44%)
Jan 13, 2023 0.1563 0.1718 0.1560 0.1615 140,232 +0.02(+11.76%)
Jan 12, 2023 0.1259 0.1600 0.1259 0.1445 220,498 +0.01(+11.33%)
Jan 11, 2023 0.1213 0.1350 0.1189 0.1298 74,892 +0.00(+0.93%)
Jan 10, 2023 0.1018 0.1313 0.0940 0.1286 324,801 +0.03(+33.68%)
Jan 09, 2023 0.1061 0.1100 0.0960 0.0962 139,336 -0.01(-4.94%)
Jan 06, 2023 0.1040 0.1040 0.0975 0.1012 21,260 +0.00(+1.20%)
Jan 05, 2023 0.1021 0.1031 0.0979 0.1000 133,014 -0.01(-6.98%)
Jan 04, 2023 0.1011 0.1085 0.1000 0.1075 30,409 +0.01(+12.57%)
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.