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 (%)
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%)
Aug 01, 2019 2.750 2.850 2.750 2.800 106,124 -0.03(-0.98%)
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%)
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.