Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Valens Groworks Corp
(OP:
VLNCF
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
1.450
1.460
1.360
1.410
619,500
-0.02(-1.40%)
Jan 28, 2021
1.420
1.480
1.389
1.430
442,232
+0.01(+0.71%)
Jan 27, 2021
1.480
1.540
1.340
1.420
1,045,453
-0.06(-4.06%)
Jan 26, 2021
1.520
1.610
1.470
1.480
923,184
-0.13(-8.07%)
Jan 25, 2021
1.750
2.000
1.550
1.610
1,533,815
-0.18(-10.06%)
Jan 22, 2021
1.795
1.860
1.750
1.790
326,500
-0.08(-4.28%)
Jan 21, 2021
1.860
2.010
1.770
1.870
467,275
-0.07(-3.73%)
Jan 20, 2021
1.844
2.000
1.810
1.942
622,716
-0.20(-9.23%)
Jan 19, 2021
2.000
2.200
1.930
2.140
251,925
+0.06(+2.88%)
Jan 15, 2021
2.315
2.330
2.000
2.080
322,700
-0.08(-3.70%)
Jan 14, 2021
1.950
2.280
1.930
2.160
596,503
+0.23(+11.92%)
Jan 13, 2021
1.950
1.950
1.800
1.930
201,384
+0.06(+3.21%)
Jan 12, 2021
1.900
1.900
1.785
1.870
200,329
+0.02(+1.08%)
Jan 11, 2021
1.700
1.920
1.620
1.850
575,276
+0.17(+10.12%)
Jan 08, 2021
1.670
1.700
1.580
1.680
279,800
+0.03(+1.82%)
Jan 07, 2021
1.552
1.651
1.460
1.650
416,937
+0.16(+10.96%)
Jan 06, 2021
1.410
1.600
1.400
1.487
438,800
+0.08(+5.77%)
Jan 05, 2021
1.342
1.450
1.230
1.406
141,042
+0.08(+5.71%)
Jan 04, 2021
1.350
1.350
1.290
1.330
261,374
+0.03(+2.31%)
Dec 31, 2020
1.300
1.300
1.300
248,852
-0.03(-2.26%)
Dec 30, 2020
1.350
1.350
1.298
1.330
248,852
-0.00(-0.37%)
Dec 29, 2020
1.320
1.345
1.300
1.335
227,868
+0.01(+1.14%)
Dec 28, 2020
1.350
1.390
1.300
1.320
299,870
-0.03(-2.22%)
Dec 24, 2020
1.413
1.420
1.330
1.350
155,000
-0.04(-2.88%)
Dec 23, 2020
1.470
1.470
1.325
1.390
160,167
+0.03(+2.21%)
Dec 22, 2020
1.270
1.390
1.270
1.360
242,871
+0.03(+2.41%)
Dec 21, 2020
1.360
1.400
1.270
1.328
429,232
-0.05(-3.42%)
Dec 18, 2020
1.310
1.380
1.310
1.375
88,500
+0.02(+1.85%)
Dec 17, 2020
1.345
1.400
1.320
1.350
197,156
-0.01(-0.74%)
Dec 16, 2020
1.380
1.380
1.295
1.360
136,015
+0.01(+0.74%)
Dec 15, 2020
1.270
1.350
1.270
1.350
131,611
+0.05(+3.85%)
Dec 14, 2020
1.364
1.400
1.300
1.300
305,831
-0.06(-4.41%)
Dec 11, 2020
1.400
1.450
1.340
1.360
263,800
-0.04(-2.86%)
Dec 10, 2020
1.545
1.545
1.400
1.400
114,535
-0.05(-3.45%)
Dec 09, 2020
1.470
1.520
1.410
1.450
166,042
-0.06(-3.97%)
Dec 08, 2020
1.580
1.580
1.490
1.510
98,569
-0.03(-1.95%)
Dec 07, 2020
1.580
1.580
1.430
1.540
147,109
+0.03(+1.98%)
Dec 04, 2020
1.460
1.520
1.450
1.510
278,100
+0.02(+1.35%)
Dec 03, 2020
1.480
1.500
1.430
1.490
139,488
+0.02(+1.63%)
Dec 02, 2020
1.370
1.480
1.370
1.466
131,730
+0.04(+2.52%)
Dec 01, 2020
1.550
1.580
1.410
1.430
282,978
-0.11(-7.14%)
Nov 30, 2020
1.473
1.550
1.430
1.540
365,397
+0.13(+9.22%)
Nov 27, 2020
1.337
1.410
1.320
1.410
118,500
+0.05(+3.68%)
Nov 25, 2020
1.310
1.420
1.310
1.360
111,200
-0.03(-2.30%)
Nov 24, 2020
1.280
1.400
1.280
1.392
192,609
+0.10(+7.49%)
Nov 23, 2020
1.370
1.420
1.280
1.295
363,622
-0.09(-6.83%)
Nov 20, 2020
1.470
1.500
1.371
1.390
173,400
-0.04(-2.80%)
Nov 19, 2020
1.320
1.450
1.320
1.430
96,615
+0.11(+8.33%)
Nov 18, 2020
1.400
1.445
1.320
1.320
193,765
-0.14(-9.28%)
Nov 17, 2020
1.540
1.540
1.410
1.455
147,052
-0.05(-3.64%)
Nov 16, 2020
1.500
1.510
1.405
1.510
131,928
-0.01(-0.66%)
Nov 13, 2020
1.436
1.552
1.370
1.520
159,900
+0.11(+7.79%)
Nov 12, 2020
1.400
1.450
1.325
1.410
188,178
+0.03(+2.18%)
Nov 11, 2020
1.361
1.405
1.300
1.380
96,687
+0.02(+1.47%)
Nov 10, 2020
1.380
1.380
1.300
1.360
134,377
-0.03(-2.24%)
Nov 09, 2020
1.400
1.490
1.290
1.391
390,293
+0.03(+2.29%)
Nov 06, 2020
1.300
1.390
1.285
1.360
225,700
+0.08(+6.25%)
Nov 05, 2020
1.150
1.280
1.150
1.280
179,073
+0.13(+11.30%)
Nov 04, 2020
1.250
1.280
1.149
1.150
86,488
-0.03(-2.90%)
Nov 03, 2020
1.105
1.230
1.105
1.184
112,524
+0.00(+0.37%)
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
.