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

Valens Groworks Corp (OP: VGWCF )

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 (%)
Oct 31, 2019 2.150 2.228 2.040 2.080 193,377 +0.03(+1.46%)
Oct 30, 2019 2.110 2.190 2.000 2.050 230,280 -0.07(-3.30%)
Oct 29, 2019 2.280 2.280 2.120 2.120 229,552 -0.15(-6.61%)
Oct 28, 2019 2.320 2.360 2.250 2.270 155,547 -0.06(-2.58%)
Oct 25, 2019 2.320 2.380 2.285 2.330 182,500 +0.01(+0.43%)
Oct 24, 2019 2.380 2.418 2.280 2.320 112,004 -0.06(-2.50%)
Oct 23, 2019 2.440 2.450 2.320 2.379 153,439 -0.05(-2.24%)
Oct 22, 2019 2.450 2.490 2.410 2.434 59,943 -0.01(-0.25%)
Oct 21, 2019 2.527 2.548 2.420 2.440 206,541 -0.05(-2.05%)
Oct 18, 2019 2.580 2.590 2.485 2.491 129,300 -0.09(-3.45%)
Oct 17, 2019 2.431 2.580 2.403 2.580 182,279 +0.17(+7.23%)
Oct 16, 2019 2.660 2.710 2.395 2.406 562,371 -0.06(-2.59%)
Oct 15, 2019 2.220 2.490 2.190 2.470 350,167 +0.30(+13.82%)
Oct 14, 2019 2.100 2.210 2.100 2.170 97,911 +0.04(+1.83%)
Oct 11, 2019 2.130 2.224 2.050 2.131 233,100 -0.04(-1.80%)
Oct 10, 2019 2.322 2.340 2.100 2.170 269,894 -0.16(-6.87%)
Oct 09, 2019 2.300 2.435 2.270 2.330 54,824 +0.03(+1.30%)
Oct 08, 2019 2.283 2.400 2.230 2.300 64,060 +0.01(+0.37%)
Oct 07, 2019 2.340 2.360 2.200 2.292 78,387 -0.04(-1.65%)
Oct 04, 2019 2.470 2.535 2.322 2.330 107,900 -0.11(-4.45%)
Oct 03, 2019 2.300 2.510 2.280 2.438 67,482 +0.15(+6.52%)
Oct 02, 2019 2.240 2.320 2.061 2.289 170,245 +0.07(+3.35%)
Oct 01, 2019 2.130 2.370 2.080 2.215 329,344 +0.05(+2.55%)
Sep 30, 2019 2.313 2.330 2.040 2.160 271,067 -0.19(-8.09%)
Sep 27, 2019 2.500 2.527 2.289 2.350 257,300 -0.14(-5.62%)
Sep 26, 2019 2.610 2.639 2.490 2.490 294,494 -0.10(-3.96%)
Sep 25, 2019 2.673 2.690 2.479 2.593 211,077 -0.09(-3.26%)
Sep 24, 2019 2.915 2.976 2.598 2.680 185,158 -0.24(-8.11%)
Sep 23, 2019 3.040 3.149 2.903 2.916 283,850 -0.09(-3.11%)
Sep 20, 2019 3.000 3.020 2.870 3.010 111,200 +0.03(+1.01%)
Sep 19, 2019 3.079 3.080 2.944 2.980 223,513 -0.11(-3.47%)
Sep 18, 2019 2.820 3.122 2.800 3.087 332,759 +0.25(+8.64%)
Sep 17, 2019 2.865 2.865 2.750 2.842 80,229 +0.04(+1.49%)
Sep 16, 2019 2.810 2.868 2.719 2.800 105,906 +0.13(+4.87%)
Sep 13, 2019 2.601 2.750 2.590 2.670 116,500 +0.07(+2.69%)
Sep 12, 2019 2.890 2.930 2.600 2.600 175,764 -0.27(-9.57%)
Sep 11, 2019 2.839 2.973 2.820 2.875 216,357 +0.08(+2.75%)
Sep 10, 2019 2.790 2.836 2.650 2.798 170,598 +0.18(+6.88%)
Sep 09, 2019 2.715 2.740 2.579 2.618 68,889 -0.06(-2.32%)
Sep 06, 2019 2.475 2.682 2.475 2.680 175,200 +0.15(+5.74%)
Sep 05, 2019 2.500 2.534 2.430 2.534 52,607 +0.09(+3.65%)
Sep 04, 2019 2.565 2.565 2.367 2.445 67,309 -0.06(-2.47%)
Sep 03, 2019 2.660 2.700 2.480 2.507 96,326 -0.10(-3.96%)
Aug 30, 2019 2.530 2.640 2.520 2.610 211,400 +0.11(+4.41%)
Aug 29, 2019 2.410 2.575 2.410 2.500 78,885 +0.06(+2.39%)
Aug 28, 2019 2.300 2.547 2.273 2.442 149,084 +0.10(+4.22%)
Aug 27, 2019 2.436 2.459 2.120 2.343 515,158 -0.08(-3.37%)
Aug 26, 2019 2.514 2.532 2.400 2.425 141,644 -0.10(-3.79%)
Aug 23, 2019 2.570 2.610 2.470 2.520 122,300 -0.04(-1.60%)
Aug 22, 2019 2.495 2.600 2.370 2.561 198,666 +0.04(+1.63%)
Aug 21, 2019 2.660 2.666 2.420 2.520 243,978 -0.12(-4.55%)
Aug 20, 2019 2.670 2.723 2.640 2.640 78,590 -0.01(-0.38%)
Aug 19, 2019 2.800 2.850 2.624 2.650 103,965 -0.11(-3.99%)
Aug 16, 2019 2.770 2.780 2.690 2.760 77,400 +0.05(+1.85%)
Aug 15, 2019 2.810 2.824 2.682 2.710 179,759 -0.13(-4.57%)
Aug 14, 2019 2.919 2.933 2.740 2.840 221,630 -0.02(-0.70%)
Aug 13, 2019 2.940 3.080 2.860 2.860 172,599 -0.10(-3.38%)
Aug 12, 2019 2.960 2.965 2.820 2.960 134,237 +0.06(+2.07%)
Aug 09, 2019 2.920 2.930 2.700 2.900 233,000 +0.05(+1.75%)
Aug 08, 2019 2.690 2.850 2.600 2.850 249,783 +0.21(+7.91%)
Aug 07, 2019 2.652 2.680 2.520 2.641 217,522 -0.01(-0.43%)
Aug 06, 2019 2.680 2.710 2.366 2.652 379,766 -0.04(-1.39%)
Aug 05, 2019 2.670 2.735 2.610 2.690 120,194 -0.04(-1.39%)
Aug 02, 2019 2.740 2.835 2.720 2.728 163,200 -0.07(-2.57%)
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.