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

Valens Groworks Corp (CSE: VGW )

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 (%)
Jan 31, 2018 2.210 2.450 2.200 2.210 75,132 -0.04(-1.78%)
Jan 30, 2018 2.350 2.350 2.340 2.250 53,594 -0.09(-3.85%)
Jan 29, 2018 2.500 2.560 2.320 2.340 72,441 -0.12(-4.88%)
Jan 26, 2018 2.470 2.750 2.440 2.460 148,176 +0.03(+1.23%)
Jan 25, 2018 2.460 2.550 2.360 2.430 67,879 -0.03(-1.22%)
Jan 24, 2018 2.450 2.550 2.320 2.460 60,095 +0.00(+0.00%)
Jan 23, 2018 2.800 2.800 2.420 2.460 116,285 -0.19(-7.17%)
Jan 22, 2018 2.280 2.800 2.250 2.650 222,548 +0.43(+19.37%)
Jan 19, 2018 1.950 2.370 1.920 2.220 103,474 +0.28(+14.43%)
Jan 18, 2018 2.150 2.150 1.910 1.940 131,825 -0.21(-9.77%)
Jan 17, 2018 2.160 2.160 2.000 2.150 83,807 -0.02(-0.92%)
Jan 16, 2018 2.150 2.230 2.120 2.170 78,819 +0.07(+3.33%)
Jan 15, 2018 2.190 2.200 1.920 2.100 110,664 -0.10(-4.55%)
Jan 12, 2018 2.130 2.200 1.760 2.200 197,318 +0.09(+4.27%)
Jan 11, 2018 2.480 2.490 2.100 2.110 93,367 -0.27(-11.34%)
Jan 10, 2018 2.600 2.600 2.350 2.380 50,317 -0.22(-8.46%)
Jan 09, 2018 2.690 2.750 2.100 2.600 185,625 +0.05(+1.96%)
Jan 08, 2018 2.640 2.720 2.500 2.550 87,249 +0.05(+2.00%)
Jan 05, 2018 2.120 2.580 2.120 2.500 102,534 -0.10(-3.85%)
Jan 04, 2018 2.750 2.750 2.210 2.600 245,854 -0.17(-6.14%)
Jan 03, 2018 3.000 3.000 2.660 2.770 209,573 -0.15(-5.14%)
Jan 02, 2018 2.710 3.000 2.710 2.920 218,852 +0.22(+8.15%)
Dec 29, 2017 2.700 2.700 2.700 0 -0.50(-15.62%)
Dec 28, 2017 2.990 3.550 2.600 3.200 1,643,438 +1.06(+49.53%)
Dec 27, 2017 1.400 2.250 1.380 2.140 957,987 +0.77(+56.20%)
Dec 22, 2017 1.370 1.370 1.370 0 +0.37(+37.00%)
Dec 21, 2017 1.060 1.090 1.000 1.000 120,032 +0.00(+0.00%)
Dec 20, 2017 1.010 1.060 1.000 1.000 25,125 -0.06(-5.66%)
Dec 19, 2017 1.050 1.060 1.030 1.060 50,550 +0.02(+1.92%)
Dec 18, 2017 1.060 1.090 1.030 1.040 78,444 -0.02(-1.89%)
Dec 15, 2017 1.080 1.100 1.060 1.060 33,635 +0.01(+0.95%)
Dec 14, 2017 1.060 1.080 1.050 1.050 16,670 -0.04(-3.67%)
Dec 13, 2017 1.030 1.140 1.030 1.090 48,099 +0.04(+3.81%)
Dec 12, 2017 1.070 1.150 1.020 1.050 58,593 +0.00(+0.00%)
Dec 11, 2017 1.110 1.110 1.040 1.050 49,187 +0.02(+1.94%)
Dec 08, 2017 1.090 1.100 1.020 1.030 23,285 -0.09(-8.04%)
Dec 07, 2017 1.120 1.130 0.9900 1.120 54,791 -0.02(-1.75%)
Dec 06, 2017 1.120 1.140 1.060 1.140 22,850 +0.09(+8.57%)
Dec 05, 2017 1.120 1.150 1.010 1.050 67,245 +0.07(+7.14%)
Dec 04, 2017 1.100 1.100 0.9800 0.9800 46,142 -0.06(-5.77%)
Dec 01, 2017 1.080 1.100 1.040 1.040 25,950 -0.05(-4.59%)
Nov 30, 2017 1.110 1.110 1.010 1.090 15,404 +0.01(+0.93%)
Nov 29, 2017 1.120 1.120 1.060 1.080 4,450 -0.04(-3.57%)
Nov 28, 2017 1.130 1.130 1.060 1.120 20,245 +0.00(+0.00%)
Nov 27, 2017 1.140 1.150 1.040 1.120 66,904 +0.07(+6.67%)
Nov 24, 2017 1.110 1.110 1.040 1.050 29,100 -0.05(-4.55%)
Nov 23, 2017 1.070 1.120 1.050 1.100 26,380 -0.02(-1.79%)
Nov 22, 2017 1.090 1.120 1.090 1.120 16,945 +0.00(+0.00%)
Nov 21, 2017 1.150 1.150 1.120 1.120 20,900 +0.00(+0.00%)
Nov 20, 2017 1.130 1.150 1.060 1.120 17,726 -0.01(-0.88%)
Nov 17, 2017 1.080 1.130 1.020 1.130 38,998 +0.11(+10.78%)
Nov 16, 2017 1.180 1.180 0.9700 1.020 64,671 -0.13(-11.30%)
Nov 15, 2017 1.180 1.190 1.110 1.150 22,764 -0.03(-2.54%)
Nov 14, 2017 1.200 1.330 1.100 1.180 139,684 +0.00(+0.00%)
Nov 13, 2017 1.050 1.350 1.010 1.180 121,001 +0.14(+13.46%)
Nov 10, 2017 1.000 1.040 0.9400 1.040 29,150 +0.04(+4.00%)
Nov 09, 2017 0.9900 1.000 0.9400 1.000 6,341 +0.01(+1.01%)
Nov 08, 2017 1.000 1.000 0.9500 0.9900 9,760 +0.00(+0.00%)
Nov 07, 2017 1.000 1.000 0.9500 0.9900 9,548 +0.07(+7.61%)
Nov 06, 2017 0.9200 0.9200 0.9000 0.9200 9,979 +0.00(+0.00%)
Nov 03, 2017 1.000 1.000 0.9000 0.9200 8,414 -0.08(-8.00%)
Nov 02, 2017 0.9000 1.000 0.9000 1.000 26,392 +0.01(+1.01%)
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.