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

Valour Inc (OP: DEFTF )

0.9731 +0.0050 (+0.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 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, 2022 1.650 1.820 1.723 359,861 +0.09(+5.70%)
Jan 28, 2022 1.560 1.710 1.500 1.630 152,612 +0.06(+3.87%)
Jan 27, 2022 1.550 1.606 1.440 1.569 304,080 +0.08(+5.32%)
Jan 26, 2022 1.380 1.600 1.250 1.490 479,493 +0.27(+22.36%)
Jan 25, 2022 1.301 1.350 1.140 1.218 401,790 -0.09(-7.05%)
Jan 24, 2022 1.212 1.400 1.020 1.310 899,571 -0.17(-11.49%)
Jan 21, 2022 0.9700 1.700 0.9700 1.480 509,601 -0.26(-14.94%)
Jan 20, 2022 1.805 1.900 1.710 1.740 197,460 -0.01(-0.51%)
Jan 19, 2022 1.830 1.870 1.700 1.749 98,344 -0.01(-0.62%)
Jan 18, 2022 1.600 1.880 1.600 1.760 281,581 -0.10(-5.38%)
Jan 14, 2022 1.860 0 -0.09(-4.62%)
Jan 13, 2022 2.162 2.162 1.910 1.950 249,640 -0.11(-5.34%)
Jan 12, 2022 2.120 2.130 1.935 2.060 299,781 +0.09(+4.32%)
Jan 11, 2022 1.655 1.980 1.610 1.975 346,500 +0.32(+19.67%)
Jan 10, 2022 1.880 2.100 1.540 1.650 895,877 -0.25(-13.16%)
Jan 07, 2022 2.300 2.300 1.890 1.900 398,517 -0.35(-15.56%)
Jan 06, 2022 2.150 2.480 1.810 2.250 708,412 +0.16(+7.66%)
Jan 05, 2022 2.290 2.370 2.080 2.090 276,789 -0.18(-7.93%)
Jan 04, 2022 2.457 2.500 2.250 2.270 193,515 -0.33(-12.69%)
Jan 03, 2022 2.250 2.750 2.250 2.600 100,222 +0.21(+8.56%)
Dec 31, 2021 2.450 2.550 2.350 2.395 114,089 -0.06(-2.24%)
Dec 30, 2021 2.430 2.500 2.310 2.450 75,534 +0.02(+0.82%)
Dec 29, 2021 2.611 2.611 2.200 2.430 250,791 -0.11(-4.33%)
Dec 28, 2021 3.270 3.270 2.350 2.540 232,809 -0.07(-2.68%)
Dec 27, 2021 2.500 2.710 2.500 2.610 172,125 +0.12(+4.82%)
Dec 23, 2021 2.377 2.490 2.323 2.490 148,432 +0.15(+6.41%)
Dec 22, 2021 2.264 2.390 2.220 2.340 209,258 +0.12(+5.41%)
Dec 21, 2021 2.200 2.290 2.110 2.220 252,853 +0.18(+8.56%)
Dec 20, 2021 2.350 2.350 1.950 2.045 295,639 -0.14(-6.19%)
Dec 17, 2021 2.450 2.450 2.160 2.180 144,499 -0.21(-8.65%)
Dec 16, 2021 2.150 2.450 2.130 2.386 370,830 +0.25(+11.87%)
Dec 15, 2021 2.120 2.200 1.880 2.133 366,531 +0.02(+1.10%)
Dec 14, 2021 2.396 2.420 2.070 2.110 381,742 -0.32(-13.04%)
Dec 13, 2021 2.640 2.900 2.348 2.426 289,700 -0.21(-8.09%)
Dec 10, 2021 2.900 2.900 2.610 2.640 204,836 -0.08(-3.11%)
Dec 09, 2021 2.904 3.000 2.680 2.725 202,725 -0.23(-7.64%)
Dec 08, 2021 2.780 2.980 2.700 2.950 277,963 +0.08(+2.78%)
Dec 07, 2021 2.600 2.940 2.600 2.870 236,875 +0.19(+7.00%)
Dec 06, 2021 2.000 3.000 2.000 2.683 361,143 -0.07(-2.45%)
Dec 03, 2021 2.800 2.800 2.610 2.750 439,627 +0.02(+0.73%)
Dec 02, 2021 2.700 2.892 2.674 2.730 380,884 +0.03(+1.11%)
Dec 01, 2021 2.900 2.970 2.700 2.700 194,408 -0.07(-2.36%)
Nov 30, 2021 2.960 3.000 2.743 2.765 228,759 -0.12(-4.18%)
Nov 29, 2021 2.874 2.980 2.848 2.886 213,596 +0.03(+0.91%)
Nov 26, 2021 2.901 2.990 2.784 2.860 239,379 -0.22(-7.14%)
Nov 24, 2021 3.000 3.104 2.800 3.080 171,283 +0.01(+0.48%)
Nov 23, 2021 2.684 3.065 2.670 3.065 659,186 +0.28(+9.87%)
Nov 22, 2021 2.999 3.150 2.772 2.790 302,003 -0.21(-7.00%)
Nov 19, 2021 2.841 3.000 2.690 3.000 662,106 +0.00(+0.00%)
Nov 18, 2021 3.031 3.000 2.779 3.000 461,615 -0.14(-4.46%)
Nov 17, 2021 2.890 3.140 2.750 3.140 234,948 +0.10(+3.39%)
Nov 16, 2021 2.893 3.400 2.850 3.037 486,757 -0.11(-3.58%)
Nov 15, 2021 3.200 3.500 3.140 3.150 399,080 -0.02(-0.63%)
Nov 12, 2021 3.400 3.500 3.148 3.170 313,945 -0.16(-4.80%)
Nov 11, 2021 3.400 3.450 3.220 3.330 208,553 +0.10(+3.10%)
Nov 10, 2021 3.500 3.230 453,944 -0.22(-6.38%)
Nov 09, 2021 3.330 3.450 2.880 3.450 1,096,968 +0.26(+8.15%)
Nov 08, 2021 3.200 3.220 2.981 3.190 374,325 +0.19(+6.22%)
Nov 05, 2021 3.200 3.200 2.960 3.003 164,971 -0.14(-4.39%)
Nov 04, 2021 3.150 3.290 2.987 3.141 286,708 +0.01(+0.18%)
Nov 03, 2021 3.200 3.500 2.960 3.135 581,681 -0.01(-0.47%)
Nov 02, 2021 2.800 3.150 2.800 3.150 753,244 +0.40(+14.55%)
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.