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 (%)
Jul 31, 2019 2.932 2.950 2.790 2.828 76,091 -0.08(-2.81%)
Jul 30, 2019 2.770 2.909 2.750 2.909 88,851 +0.05(+1.73%)
Jul 29, 2019 3.000 3.030 2.800 2.860 220,129 -0.10(-3.38%)
Jul 26, 2019 2.820 2.960 2.800 2.960 150,500 +0.20(+7.25%)
Jul 25, 2019 2.973 2.980 2.739 2.760 350,483 -0.20(-6.61%)
Jul 24, 2019 2.960 3.000 2.794 2.955 269,496 +0.00(+0.04%)
Jul 23, 2019 3.050 3.105 2.920 2.954 256,067 -0.16(-5.28%)
Jul 22, 2019 3.250 3.250 3.090 3.119 198,731 -0.10(-3.02%)
Jul 19, 2019 3.130 3.240 3.070 3.216 157,100 +0.10(+3.08%)
Jul 18, 2019 3.200 3.205 3.095 3.120 283,090 -0.07(-2.19%)
Jul 17, 2019 3.120 3.250 3.010 3.190 326,227 +0.06(+1.95%)
Jul 16, 2019 3.562 3.570 3.075 3.129 471,514 -0.17(-5.18%)
Jul 15, 2019 3.430 3.430 3.010 3.300 237,076 +0.12(+3.71%)
Jul 12, 2019 3.000 3.240 3.000 3.182 197,700 +0.00(+0.06%)
Jul 11, 2019 3.300 3.490 3.134 3.180 299,623 -0.10(-3.05%)
Jul 10, 2019 3.035 3.304 2.940 3.280 227,801 +0.27(+8.88%)
Jul 09, 2019 3.100 3.180 2.936 3.012 166,614 -0.04(-1.23%)
Jul 08, 2019 3.160 3.160 3.000 3.050 136,182 -0.12(-3.82%)
Jul 05, 2019 3.250 3.250 3.070 3.171 173,900 -0.02(-0.64%)
Jul 03, 2019 3.209 3.280 3.160 3.192 75,000 -0.04(-1.21%)
Jul 02, 2019 3.140 3.251 3.140 3.231 95,289 +0.01(+0.34%)
Jul 01, 2019 3.350 3.350 3.085 3.220 111,377 +0.05(+1.52%)
Jun 28, 2019 3.195 3.324 3.130 3.172 236,800 -0.02(-0.61%)
Jun 27, 2019 3.129 3.211 3.050 3.191 102,708 +0.08(+2.58%)
Jun 26, 2019 3.112 3.192 3.100 3.111 107,073 +0.00(+0.03%)
Jun 25, 2019 3.180 3.250 3.110 3.110 170,029 -0.13(-4.01%)
Jun 24, 2019 3.132 3.250 3.040 3.240 239,656 +0.11(+3.46%)
Jun 21, 2019 3.146 3.220 2.978 3.131 223,900 -0.08(-2.45%)
Jun 20, 2019 3.160 3.250 3.130 3.210 283,760 +0.05(+1.69%)
Jun 19, 2019 2.969 3.175 2.876 3.157 413,753 +0.28(+9.61%)
Jun 18, 2019 2.695 2.890 2.620 2.880 266,154 +0.31(+12.06%)
Jun 17, 2019 2.540 2.655 2.518 2.570 192,155 -0.01(-0.39%)
Jun 14, 2019 2.880 2.880 2.530 2.580 214,500 -0.24(-8.60%)
Jun 13, 2019 2.900 2.907 2.712 2.823 183,940 -0.07(-2.49%)
Jun 12, 2019 3.040 3.100 2.869 2.895 277,331 -0.15(-4.77%)
Jun 11, 2019 3.190 3.190 2.947 3.040 177,378 +0.10(+3.40%)
Jun 10, 2019 3.010 3.160 2.916 2.940 209,416 -0.06(-2.09%)
Jun 07, 2019 2.730 3.070 2.730 3.003 341,900 +0.27(+10.00%)
Jun 06, 2019 3.000 3.000 2.680 2.730 231,581 -0.05(-1.80%)
Jun 05, 2019 2.854 3.000 2.680 2.780 216,062 -0.02(-0.79%)
Jun 04, 2019 2.850 2.944 2.602 2.802 311,420 -0.04(-1.52%)
Jun 03, 2019 3.000 3.000 2.720 2.845 374,650 -0.06(-2.22%)
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%)
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.