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 (%)
May 31, 2019 2.980 3.050 2.896 2.910 275,100 -0.14(-4.72%)
May 30, 2019 3.010 3.150 3.010 3.054 143,403 +0.03(+0.96%)
May 29, 2019 3.159 3.230 3.000 3.025 307,035 -0.17(-5.17%)
May 28, 2019 3.226 3.250 3.135 3.190 248,961 +0.15(+4.90%)
May 24, 2019 3.030 3.090 2.960 3.041 141,900 +0.04(+1.37%)
May 23, 2019 3.210 3.210 2.910 3.000 451,650 -0.22(-6.69%)
May 22, 2019 3.365 3.450 3.200 3.215 311,631 -0.12(-3.63%)
May 21, 2019 3.460 3.525 3.237 3.336 512,684 -0.07(-2.17%)
May 20, 2019 3.395 3.470 3.370 3.410 292,078 -0.02(-0.58%)
May 17, 2019 3.500 3.528 3.410 3.430 272,000 -0.05(-1.44%)
May 16, 2019 3.415 3.522 3.370 3.480 497,830 +0.11(+3.26%)
May 15, 2019 3.378 3.490 3.210 3.370 373,757 +0.03(+0.90%)
May 14, 2019 3.128 3.361 3.060 3.340 690,150 +0.24(+7.74%)
May 13, 2019 3.150 3.150 2.999 3.100 333,878 -0.05(-1.71%)
May 10, 2019 3.034 3.190 2.980 3.154 586,400 +0.15(+5.13%)
May 09, 2019 2.998 3.021 2.750 3.000 780,906 +0.00(+0.13%)
May 08, 2019 3.010 3.087 2.980 2.996 284,329 -0.04(-1.17%)
May 07, 2019 3.150 3.210 2.950 3.031 418,316 -0.18(-5.56%)
May 06, 2019 2.930 3.220 2.858 3.210 542,263 +0.21(+7.00%)
May 03, 2019 3.062 3.120 2.950 3.000 874,800 -0.14(-4.46%)
May 02, 2019 3.244 3.285 3.046 3.140 877,617 -0.07(-2.18%)
May 01, 2019 3.399 3.420 3.110 3.210 1,815,236 -0.16(-4.75%)
Apr 30, 2019 3.660 3.660 3.347 3.370 699,618 -0.08(-2.32%)
Apr 29, 2019 3.496 3.640 3.430 3.450 967,664 +0.03(+0.88%)
Apr 26, 2019 3.332 3.580 3.332 3.420 942,500 +0.12(+3.73%)
Apr 25, 2019 3.220 3.310 3.046 3.297 1,132,757 +0.33(+11.01%)
Apr 24, 2019 3.015 3.040 2.874 2.970 734,027 -0.09(-2.91%)
Apr 23, 2019 3.099 3.270 2.992 3.059 1,548,923 -0.06(-1.96%)
Apr 22, 2019 2.920 3.227 2.863 3.120 2,598,801 +0.27(+9.47%)
Apr 18, 2019 2.880 2.979 2.667 2.850 269,500 +0.01(+0.45%)
Apr 17, 2019 2.848 2.880 2.650 2.837 320,155 +0.06(+2.25%)
Apr 16, 2019 2.883 3.038 2.730 2.775 606,199 -0.03(-0.96%)
Apr 15, 2019 2.670 2.851 2.619 2.802 256,275 +0.19(+7.21%)
Apr 12, 2019 2.640 2.760 2.548 2.614 301,400 -0.03(-1.00%)
Apr 11, 2019 2.619 2.850 2.568 2.640 434,764 -0.12(-4.46%)
Apr 10, 2019 2.439 2.775 2.290 2.763 254,417 +0.32(+13.25%)
Apr 09, 2019 2.494 2.540 2.288 2.440 312,886 -0.06(-2.40%)
Apr 08, 2019 2.280 2.500 2.280 2.500 311,918 +0.29(+12.87%)
Apr 05, 2019 2.185 2.260 2.147 2.215 108,700 +0.03(+1.17%)
Apr 04, 2019 2.246 2.250 2.170 2.189 33,653 +0.02(+0.77%)
Apr 03, 2019 2.150 2.320 2.130 2.172 133,856 +0.03(+1.64%)
Apr 02, 2019 2.189 2.189 2.130 2.138 83,361 -0.04(-1.77%)
Apr 01, 2019 2.250 2.250 2.161 2.176 97,991 +0.04(+1.68%)
Mar 29, 2019 2.170 2.188 2.140 2.140 53,100 +0.00(+0.00%)
Mar 28, 2019 2.258 2.258 2.123 2.140 103,236 -0.08(-3.60%)
Mar 27, 2019 2.200 2.301 2.150 2.220 64,537 +0.03(+1.37%)
Mar 26, 2019 2.230 2.270 2.156 2.190 56,329 -0.04(-1.64%)
Mar 25, 2019 2.275 2.320 2.200 2.227 121,186 -0.06(-2.77%)
Mar 22, 2019 2.351 2.359 2.250 2.290 144,300 -0.05(-2.01%)
Mar 21, 2019 2.274 2.339 2.250 2.337 135,236 +0.07(+3.04%)
Mar 20, 2019 2.293 2.359 2.238 2.268 221,662 -0.12(-5.18%)
Mar 19, 2019 2.365 2.450 2.348 2.392 206,594 +0.01(+0.50%)
Mar 18, 2019 2.340 2.410 2.279 2.380 200,196 +0.13(+5.83%)
Mar 15, 2019 2.300 2.330 2.231 2.249 135,600 -0.04(-1.80%)
Mar 14, 2019 2.350 2.380 2.290 2.290 114,712 -0.14(-5.76%)
Mar 13, 2019 2.267 2.434 2.249 2.430 165,616 +0.13(+5.67%)
Mar 12, 2019 2.255 2.400 2.110 2.300 178,185 +0.05(+2.21%)
Mar 11, 2019 2.150 2.250 2.100 2.250 271,982 +0.21(+10.40%)
Mar 08, 2019 1.866 2.038 1.778 2.038 97,700 +0.17(+8.99%)
Mar 07, 2019 2.053 2.080 1.788 1.870 327,411 -0.16(-7.99%)
Mar 06, 2019 2.132 2.180 1.974 2.032 132,926 -0.11(-5.30%)
Mar 05, 2019 2.198 2.291 2.110 2.146 148,959 -0.08(-3.70%)
Mar 04, 2019 2.440 2.500 2.219 2.228 230,775 -0.15(-6.17%)
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.