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 (%)
Feb 28, 2018 2.140 2.320 2.140 2.260 40,555 +0.12(+5.61%)
Feb 27, 2018 2.290 2.300 1.910 2.140 187,258 -0.21(-8.94%)
Feb 26, 2018 2.510 2.600 2.350 2.350 129,939 -0.15(-6.00%)
Feb 23, 2018 2.610 2.610 2.500 2.500 4,570 -0.10(-3.85%)
Feb 22, 2018 2.600 2.650 2.530 2.600 17,413 +0.00(+0.00%)
Feb 21, 2018 2.550 2.640 2.550 2.600 18,005 +0.07(+2.77%)
Feb 20, 2018 2.540 2.640 2.530 2.530 23,133 -0.09(-3.44%)
Feb 16, 2018 2.620 2.620 2.620 0 -0.09(-3.32%)
Feb 15, 2018 2.790 3.040 2.690 2.710 156,536 -0.08(-2.87%)
Feb 14, 2018 2.550 2.840 2.460 2.790 168,407 +0.27(+10.71%)
Feb 13, 2018 2.350 2.590 2.270 2.520 103,984 +0.23(+10.04%)
Feb 12, 2018 2.220 2.350 2.220 2.290 49,330 +0.00(+0.00%)
Feb 09, 2018 2.220 2.310 2.220 2.290 61,470 +0.12(+5.53%)
Feb 08, 2018 2.400 2.400 2.170 2.170 25,775 -0.25(-10.33%)
Feb 07, 2018 2.500 2.500 2.300 2.420 71,637 +0.17(+7.56%)
Feb 06, 2018 2.150 2.250 2.110 2.250 61,838 +0.20(+9.76%)
Feb 05, 2018 2.050 2.180 2.050 2.050 82,405 +0.05(+2.50%)
Feb 02, 2018 2.050 2.270 1.910 2.000 101,569 -0.06(-2.91%)
Feb 01, 2018 2.250 2.330 2.050 2.060 67,861 -0.15(-6.79%)
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%)
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.