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 (%)
Oct 31, 2018 1.430 1.540 1.370 1.400 236,265 -0.01(-0.71%)
Oct 30, 2018 1.470 1.490 1.400 1.410 44,054 -0.05(-3.42%)
Oct 29, 2018 1.540 1.540 1.340 1.460 272,454 -0.06(-3.95%)
Oct 26, 2018 1.520 1.550 1.510 1.520 217,800 -0.05(-3.18%)
Oct 25, 2018 1.570 1.670 1.560 1.570 162,548 -0.06(-3.68%)
Oct 24, 2018 1.670 1.750 1.600 1.630 131,461 -0.07(-4.12%)
Oct 23, 2018 1.470 1.700 1.470 1.700 533,534 -0.02(-1.16%)
Oct 22, 2018 1.930 1.930 1.560 1.720 499,646 -0.20(-10.42%)
Oct 19, 2018 1.920 1.960 1.770 1.920 363,900 +0.07(+3.78%)
Oct 18, 2018 1.920 1.950 1.850 1.850 127,594 -0.10(-5.13%)
Oct 17, 2018 1.950 1.950 1.850 1.950 217,492 -0.09(-4.41%)
Oct 16, 2018 1.980 2.050 1.800 2.040 1,001,071 +0.06(+3.03%)
Oct 15, 2018 1.900 2.030 1.830 1.980 974,207 +0.23(+13.14%)
Oct 12, 2018 1.750 1.770 1.710 1.750 328,400 +0.06(+3.55%)
Oct 11, 2018 1.750 1.820 1.660 1.690 734,413 +0.09(+5.62%)
Oct 10, 2018 1.600 1.690 1.440 1.600 923,354 +0.00(+0.00%)
Oct 09, 2018 1.770 1.770 1.600 1.600 597,636 -0.17(-9.60%)
Oct 05, 2018 1.770 1.770 1.770 0 -0.03(-1.67%)
Oct 04, 2018 1.870 1.900 1.800 1.800 107,096 -0.03(-1.64%)
Oct 03, 2018 1.850 1.920 1.780 1.830 291,558 +0.01(+0.55%)
Oct 02, 2018 1.920 1.930 1.780 1.820 376,002 -0.01(-0.55%)
Oct 01, 2018 1.900 1.980 1.830 1.830 283,497 +0.00(+0.00%)
Sep 28, 2018 1.830 1.890 1.770 1.830 215,800 +0.01(+0.55%)
Sep 27, 2018 2.010 2.010 1.800 1.820 664,893 -0.16(-8.08%)
Sep 26, 2018 2.130 2.280 1.980 1.980 335,884 -0.04(-1.98%)
Sep 25, 2018 2.000 2.050 1.950 2.020 606,882 +0.02(+1.00%)
Sep 24, 2018 2.160 2.160 1.960 2.000 391,484 -0.16(-7.41%)
Sep 21, 2018 2.160 2.220 2.090 2.160 993,800 +0.08(+3.85%)
Sep 20, 2018 2.010 2.100 1.860 2.080 738,010 +0.11(+5.58%)
Sep 19, 2018 2.090 2.110 1.900 1.970 1,079,150 -0.12(-5.74%)
Sep 18, 2018 2.050 2.140 1.840 2.090 2,537,467 -0.03(-1.42%)
Sep 17, 2018 2.380 2.420 2.080 2.120 539,554 -0.12(-5.36%)
Sep 14, 2018 2.240 2.370 1.830 2.240 1,153,000 +0.36(+19.15%)
Sep 13, 2018 2.430 2.650 1.870 1.880 1,014,241 -0.53(-21.99%)
Sep 12, 2018 2.940 2.950 2.300 2.410 1,556,882 -0.53(-18.03%)
Sep 11, 2018 3.250 3.350 2.680 2.940 2,292,342 -0.11(-3.61%)
Sep 10, 2018 2.550 3.050 2.550 3.050 2,360,427 +0.69(+29.24%)
Sep 07, 2018 2.360 2.540 2.160 2.360 2,040,100 +0.21(+9.77%)
Sep 06, 2018 2.090 2.450 2.080 2.150 2,545,408 +0.15(+7.50%)
Sep 05, 2018 1.500 2.250 1.500 2.000 2,350,568 +0.55(+37.93%)
Sep 04, 2018 1.420 1.460 1.400 1.450 262,925 +0.05(+3.57%)
Aug 31, 2018 1.400 1.400 1.400 0 +0.05(+3.70%)
Aug 30, 2018 1.430 1.480 1.290 1.350 316,933 -0.03(-2.17%)
Aug 29, 2018 1.280 1.380 1.270 1.380 217,509 +0.10(+7.81%)
Aug 28, 2018 1.210 1.280 1.110 1.280 85,959 +0.06(+4.92%)
Aug 27, 2018 1.110 1.250 1.080 1.220 2,185,746 +0.12(+10.91%)
Aug 24, 2018 1.100 1.140 1.070 1.100 124,800 +0.06(+5.77%)
Aug 23, 2018 1.120 1.120 1.040 1.040 58,950 -0.07(-6.31%)
Aug 22, 2018 1.130 1.150 1.100 1.110 20,724 -0.02(-1.77%)
Aug 21, 2018 1.120 1.130 1.050 1.130 74,411 +0.01(+0.89%)
Aug 20, 2018 1.140 1.140 1.100 1.120 65,695 +0.01(+0.90%)
Aug 17, 2018 1.110 1.140 1.090 1.110 121,300 -0.02(-1.77%)
Aug 16, 2018 1.140 1.150 1.120 1.130 9,940 +0.02(+1.80%)
Aug 15, 2018 1.100 1.190 1.070 1.110 220,097 +0.03(+2.78%)
Aug 14, 2018 1.090 1.110 1.060 1.080 67,921 -0.02(-1.82%)
Aug 13, 2018 1.100 1.110 1.060 1.100 53,950 +0.01(+0.92%)
Aug 10, 2018 1.090 1.090 1.050 1.090 50,300 +0.02(+1.87%)
Aug 09, 2018 1.060 1.070 1.040 1.070 54,551 +0.00(+0.00%)
Aug 08, 2018 1.050 1.070 1.050 1.070 45,865 +0.00(+0.00%)
Aug 07, 2018 1.080 1.100 1.050 1.070 96,976 +0.00(+0.00%)
Aug 03, 2018 1.070 1.070 1.070 0 -0.02(-1.83%)
Aug 02, 2018 1.100 1.110 1.090 1.090 25,572 -0.02(-1.80%)
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.