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 (%)
May 31, 2018 1.420 1.420 1.370 1.400 33,830 -0.02(-1.41%)
May 30, 2018 1.470 1.500 1.410 1.420 40,420 -0.05(-3.40%)
May 29, 2018 1.440 1.480 1.420 1.470 55,220 +0.04(+2.80%)
May 28, 2018 1.400 1.450 1.400 1.430 103,290 +0.03(+2.14%)
May 25, 2018 1.380 1.400 1.350 1.400 27,322 +0.03(+2.19%)
May 24, 2018 1.350 1.380 1.350 1.370 35,250 +0.03(+2.24%)
May 23, 2018 1.310 1.370 1.300 1.340 31,880 +0.07(+5.51%)
May 22, 2018 1.300 1.430 1.250 1.270 77,530 +0.03(+2.42%)
May 18, 2018 1.240 1.240 1.240 0 +0.01(+0.81%)
May 17, 2018 1.270 1.270 1.180 1.230 39,000 -0.07(-5.38%)
May 16, 2018 1.300 1.320 1.260 1.300 36,310 -0.01(-0.76%)
May 15, 2018 1.270 1.340 1.270 1.310 12,550 +0.01(+0.77%)
May 14, 2018 1.410 1.410 1.180 1.300 167,474 -0.10(-7.14%)
May 11, 2018 1.380 1.450 1.380 1.400 15,277 +0.00(+0.00%)
May 10, 2018 1.390 1.420 1.370 1.400 38,717 +0.02(+1.45%)
May 09, 2018 1.380 1.400 1.360 1.380 72,638 -0.02(-1.43%)
May 08, 2018 1.370 1.400 1.370 1.400 19,653 +0.00(+0.00%)
May 07, 2018 1.410 1.440 1.360 1.400 57,012 -0.03(-2.10%)
May 04, 2018 1.400 1.430 1.370 1.430 13,540 +0.06(+4.38%)
May 03, 2018 1.410 1.480 1.350 1.370 73,510 -0.05(-3.52%)
May 02, 2018 1.330 1.430 1.330 1.420 28,768 +0.09(+6.77%)
May 01, 2018 1.390 1.400 1.300 1.330 36,433 +0.00(+0.00%)
Apr 30, 2018 1.490 1.490 1.280 1.330 61,443 -0.15(-10.14%)
Apr 27, 2018 1.380 1.530 1.380 1.480 51,015 +0.15(+11.28%)
Apr 26, 2018 1.480 1.500 1.300 1.330 43,754 -0.18(-11.92%)
Apr 25, 2018 1.580 1.610 1.460 1.510 24,170 -0.04(-2.58%)
Apr 24, 2018 1.640 1.660 1.550 1.550 11,997 -0.05(-3.13%)
Apr 23, 2018 1.700 1.700 1.550 1.600 49,789 -0.10(-5.88%)
Apr 20, 2018 1.740 1.740 1.670 1.700 49,206 +0.00(+0.00%)
Apr 19, 2018 1.800 1.800 1.700 1.700 45,700 -0.09(-5.03%)
Apr 18, 2018 1.770 1.790 1.720 1.790 12,920 +0.06(+3.47%)
Apr 17, 2018 1.800 1.800 1.700 1.730 18,665 -0.03(-1.70%)
Apr 16, 2018 1.890 1.900 1.760 1.760 54,924 -0.06(-3.30%)
Apr 13, 2018 1.950 1.970 1.780 1.820 56,075 -0.13(-6.67%)
Apr 12, 2018 1.880 1.970 1.880 1.950 22,329 +0.00(+0.00%)
Apr 11, 2018 1.890 1.950 1.890 1.950 24,557 +0.14(+7.73%)
Apr 10, 2018 1.840 1.850 1.760 1.810 27,020 -0.06(-3.21%)
Apr 09, 2018 1.970 1.970 1.860 1.870 20,930 -0.05(-2.60%)
Apr 06, 2018 1.960 1.960 1.900 1.920 5,711 -0.05(-2.54%)
Apr 05, 2018 1.900 1.970 1.900 1.970 30,618 +0.00(+0.00%)
Apr 04, 2018 1.980 1.990 1.810 1.970 76,201 -0.02(-1.01%)
Apr 03, 2018 2.100 2.100 1.990 1.990 27,886 -0.11(-5.24%)
Apr 02, 2018 2.000 2.100 1.990 2.100 112,256 +0.16(+8.25%)
Mar 29, 2018 1.940 1.940 1.940 0 +0.16(+8.99%)
Mar 28, 2018 1.910 1.970 1.780 1.780 143,358 +0.00(+0.00%)
Mar 27, 2018 2.030 2.060 1.780 1.780 35,755 -0.25(-12.32%)
Mar 26, 2018 2.080 2.150 2.020 2.030 20,405 -0.02(-0.98%)
Mar 23, 2018 2.130 2.200 2.050 2.050 89,550 -0.06(-2.84%)
Mar 22, 2018 2.160 2.160 2.110 2.110 74,748 -0.05(-2.31%)
Mar 21, 2018 2.180 2.180 2.150 2.160 32,150 +0.00(+0.00%)
Mar 20, 2018 2.120 2.190 2.070 2.160 39,489 +0.06(+2.86%)
Mar 19, 2018 2.100 2.140 2.100 2.100 16,416 -0.05(-2.33%)
Mar 16, 2018 2.130 2.190 2.100 2.150 43,155 +0.05(+2.38%)
Mar 15, 2018 2.150 2.210 2.100 2.100 16,063 +0.00(+0.00%)
Mar 14, 2018 2.230 2.230 2.100 2.100 24,211 -0.15(-6.67%)
Mar 13, 2018 2.240 2.260 2.230 2.250 44,795 -0.01(-0.44%)
Mar 12, 2018 2.210 2.260 2.120 2.260 38,577 +0.11(+5.12%)
Mar 09, 2018 2.110 2.330 2.110 2.150 79,263 +0.10(+4.88%)
Mar 08, 2018 2.250 2.250 2.050 2.050 28,833 -0.08(-3.76%)
Mar 07, 2018 2.060 2.130 2.060 2.130 28,096 +0.08(+3.90%)
Mar 06, 2018 2.190 2.220 2.050 2.050 53,827 -0.18(-8.07%)
Mar 05, 2018 2.280 2.280 2.110 2.230 35,042 -0.01(-0.45%)
Mar 02, 2018 2.160 2.240 2.160 2.240 6,324 +0.03(+1.36%)
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.