Skip to main content

Valour Inc (OP: DEFTF )

2.130 +0.240 (+12.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.