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

Valens Groworks Corp (OP: MYMSF )

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 31, 2018 1.130 1.130 1.050 1.100 42,400 -0.01(-0.90%)
Dec 28, 2018 1.050 1.138 1.040 1.110 74,100 +0.15(+15.05%)
Dec 27, 2018 1.070 1.070 0.9587 0.9648 36,440 -0.04(-3.52%)
Dec 26, 2018 1.000 1.050 0.9300 1.000 51,790 +0.00(+0.31%)
Dec 24, 2018 0.9893 1.030 0.9521 0.9969 22,900 +0.11(+12.44%)
Dec 21, 2018 1.149 1.150 0.8866 0.8866 56,800 -0.26(-22.58%)
Dec 20, 2018 1.117 1.184 1.071 1.145 71,582 +0.03(+2.63%)
Dec 19, 2018 1.100 1.143 1.100 1.116 38,682 +0.02(+1.44%)
Dec 18, 2018 1.129 1.137 1.052 1.100 29,881 -0.01(-1.17%)
Dec 17, 2018 1.196 1.200 1.113 1.113 78,790 -0.06(-4.87%)
Dec 14, 2018 1.199 1.230 1.120 1.170 65,000 -0.05(-3.89%)
Dec 13, 2018 1.163 1.250 1.130 1.217 193,459 +0.13(+11.69%)
Dec 12, 2018 1.114 1.114 1.027 1.090 19,351 -0.03(-2.25%)
Dec 11, 2018 1.169 1.169 1.110 1.115 17,478 -0.01(-1.31%)
Dec 10, 2018 1.160 1.194 1.041 1.130 26,997 -0.03(-2.59%)
Dec 07, 2018 1.087 1.160 1.080 1.160 52,600 +0.07(+6.42%)
Dec 06, 2018 0.8820 1.090 0.8820 1.090 8,213 +0.14(+15.20%)
Dec 04, 2018 0.9591 1.030 0.9452 0.9462 108,900 +0.04(+4.81%)
Dec 03, 2018 0.8862 0.9052 0.8547 0.9028 28,023 +0.03(+3.20%)
Nov 30, 2018 0.9217 0.9217 0.8475 0.8748 39,800 -0.04(-3.87%)
Nov 29, 2018 0.9597 0.9597 0.9003 0.9100 40,297 -0.06(-5.98%)
Nov 28, 2018 0.9126 1.017 0.9126 0.9679 24,689 +0.07(+7.71%)
Nov 27, 2018 0.9305 0.9510 0.8711 0.8986 29,173 -0.05(-4.92%)
Nov 26, 2018 1.032 1.062 0.9389 0.9451 42,543 -0.06(-5.90%)
Nov 23, 2018 0.9784 1.010 0.9727 1.004 28,900 -0.02(-1.75%)
Nov 21, 2018 1.022 1.022 1.022 0 +0.00(+0.23%)
Nov 20, 2018 1.010 1.093 0.9952 1.020 36,278 -0.04(-3.77%)
Nov 19, 2018 1.163 1.163 1.060 1.060 61,749 -0.09(-7.83%)
Nov 16, 2018 1.135 1.167 1.129 1.150 14,000 +0.04(+3.60%)
Nov 15, 2018 1.121 1.127 1.062 1.110 59,806 +0.01(+1.08%)
Nov 14, 2018 1.119 1.150 1.069 1.098 40,725 +0.01(+0.74%)
Nov 13, 2018 1.550 1.550 1.067 1.090 28,639 -0.06(-5.22%)
Nov 12, 2018 1.250 1.250 1.137 1.150 23,745 -0.04(-3.61%)
Nov 09, 2018 1.282 1.337 1.170 1.193 88,400 -0.08(-6.06%)
Nov 08, 2018 1.309 1.323 1.264 1.270 19,047 -0.07(-5.11%)
Nov 07, 2018 1.301 1.355 1.278 1.338 88,677 +0.05(+4.15%)
Nov 06, 2018 1.254 1.350 1.230 1.285 149,994 +0.12(+9.84%)
Nov 05, 2018 1.075 1.180 1.074 1.170 80,645 +0.10(+9.35%)
Nov 02, 2018 1.000 1.133 1.000 1.070 14,800 -0.00(-0.35%)
Nov 01, 2018 1.099 1.147 1.074 1.074 29,657 -0.01(-1.27%)
Oct 31, 2018 1.083 1.177 1.046 1.088 17,194 -0.02(-1.87%)
Oct 30, 2018 1.123 1.123 1.010 1.108 29,892 +0.01(+0.65%)
Oct 29, 2018 1.170 1.170 1.010 1.101 121,980 -0.07(-5.89%)
Oct 26, 2018 1.159 1.190 1.150 1.170 13,200 -0.03(-2.22%)
Oct 25, 2018 1.204 1.236 1.184 1.197 33,479 -0.01(-1.12%)
Oct 24, 2018 1.287 1.341 1.210 1.210 29,528 -0.07(-5.60%)
Oct 23, 2018 1.303 1.303 1.110 1.282 109,485 -0.03(-2.32%)
Oct 22, 2018 1.439 1.465 1.202 1.312 81,106 -0.13(-9.21%)
Oct 19, 2018 1.451 1.504 1.419 1.446 60,400 -0.00(-0.26%)
Oct 18, 2018 1.510 1.510 1.422 1.449 38,356 -0.05(-3.56%)
Oct 17, 2018 1.510 1.520 1.450 1.503 43,818 -0.08(-4.83%)
Oct 16, 2018 1.538 1.579 1.428 1.579 598,006 +0.07(+4.56%)
Oct 15, 2018 1.456 1.540 1.443 1.510 54,712 +0.15(+11.03%)
Oct 12, 2018 1.309 1.360 1.309 1.360 21,500 +0.06(+4.62%)
Oct 11, 2018 1.333 1.350 1.280 1.300 471,662 +0.04(+3.30%)
Oct 10, 2018 1.270 1.290 1.157 1.258 506,155 +0.01(+0.68%)
Oct 09, 2018 1.358 1.358 1.243 1.250 82,815 -0.05(-3.85%)
Oct 08, 2018 1.300 1.300 1.300 1.300 3,206 -0.07(-5.11%)
Oct 05, 2018 1.397 1.403 1.354 1.370 33,800 -0.02(-1.30%)
Oct 04, 2018 1.470 1.470 1.380 1.388 23,059 -0.01(-0.63%)
Oct 03, 2018 1.433 1.486 1.390 1.397 86,069 -0.01(-0.56%)
Oct 02, 2018 1.507 1.508 1.400 1.405 33,102 -0.04(-2.98%)
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.