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 (%)
Dec 20, 2019 2.304 2.304 0 +0.00(+0.00%)
Dec 19, 2019 2.400 2.433 2.317 2.380 223,237 +0.01(+0.59%)
Dec 18, 2019 2.309 2.366 2.270 2.366 271,510 +0.07(+2.87%)
Dec 17, 2019 2.370 2.380 2.290 2.300 297,064 -0.03(-1.29%)
Dec 16, 2019 2.250 2.420 2.229 2.330 439,845 +0.12(+5.43%)
Dec 13, 2019 2.244 2.290 2.178 2.210 144,600 +0.00(+0.00%)
Dec 12, 2019 2.260 2.290 2.150 2.210 167,838 -0.00(-0.11%)
Dec 11, 2019 2.260 2.276 2.200 2.212 75,766 -0.03(-1.23%)
Dec 10, 2019 2.260 2.290 2.240 2.240 53,920 -0.02(-0.88%)
Dec 09, 2019 2.243 2.270 2.190 2.260 102,684 +0.05(+2.26%)
Dec 06, 2019 2.296 2.300 2.210 2.210 103,700 -0.03(-1.16%)
Dec 05, 2019 2.270 2.280 2.200 2.236 116,699 -0.03(-1.50%)
Dec 04, 2019 2.215 2.329 2.200 2.270 109,061 +0.07(+3.18%)
Dec 03, 2019 2.260 2.260 2.191 2.200 179,700 -0.09(-3.93%)
Dec 02, 2019 2.370 2.385 2.272 2.290 99,830 -0.06(-2.70%)
Nov 29, 2019 2.360 2.410 2.350 2.353 43,700 +0.02(+0.84%)
Nov 27, 2019 2.335 2.376 2.320 2.334 101,800 -0.01(-0.52%)
Nov 26, 2019 2.400 2.480 2.330 2.346 228,415 -0.08(-3.46%)
Nov 25, 2019 2.500 2.565 2.410 2.430 158,701 -0.12(-4.71%)
Nov 22, 2019 2.592 2.660 2.490 2.550 138,300 -0.00(-0.04%)
Nov 21, 2019 2.525 2.680 2.495 2.551 328,789 +0.09(+3.75%)
Nov 20, 2019 2.460 2.570 2.370 2.459 208,505 +0.09(+3.75%)
Nov 19, 2019 2.390 2.400 2.311 2.370 351,586 +0.02(+0.85%)
Nov 18, 2019 2.250 2.376 2.245 2.350 171,501 +0.07(+3.05%)
Nov 15, 2019 2.350 2.390 2.260 2.280 256,700 -0.08(-3.37%)
Nov 14, 2019 2.330 2.500 2.247 2.360 284,206 -0.05(-2.25%)
Nov 13, 2019 2.320 2.475 2.317 2.414 165,192 +0.09(+4.07%)
Nov 12, 2019 2.620 2.630 2.297 2.320 374,126 -0.32(-11.97%)
Nov 11, 2019 2.650 2.650 2.500 2.635 392,654 +0.08(+3.33%)
Nov 08, 2019 2.420 2.580 2.330 2.550 758,300 +0.18(+7.59%)
Nov 07, 2019 2.270 2.380 2.243 2.370 201,357 +0.10(+4.41%)
Nov 06, 2019 2.220 2.280 2.159 2.270 153,507 +0.11(+5.09%)
Nov 05, 2019 2.300 2.310 2.150 2.160 119,657 -0.10(-4.42%)
Nov 04, 2019 2.290 2.347 2.200 2.260 138,018 -0.00(-0.14%)
Nov 01, 2019 2.110 2.263 1.990 2.263 325,400 +0.18(+8.81%)
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%)
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.