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, 2023 0.1261 0.1499 0.1261 0.1400 79,407 -0.00(-2.10%)
Jan 30, 2023 0.1524 0.1538 0.1400 0.1430 102,854 -0.01(-3.83%)
Jan 27, 2023 0.1490 0.1541 0.1404 0.1487 81,869 +0.01(+4.72%)
Jan 26, 2023 0.1658 0.1658 0.1400 0.1420 41,085 -0.01(-8.39%)
Jan 25, 2023 0.1502 0.1610 0.1496 0.1550 31,565 -0.01(-3.73%)
Jan 24, 2023 0.1600 0.1646 0.1518 0.1610 36,526 +0.00(+0.63%)
Jan 23, 2023 0.1715 0.1877 0.1600 0.1600 122,720 -0.00(-1.66%)
Jan 20, 2023 0.1659 0.1660 0.1500 0.1627 88,284 +0.00(+0.68%)
Jan 19, 2023 0.1450 0.1618 0.1450 0.1616 36,775 +0.01(+7.73%)
Jan 18, 2023 0.1508 0.1726 0.1459 0.1500 287,684 -0.02(-12.74%)
Jan 17, 2023 0.1650 0.1876 0.1622 0.1719 890,896 +0.01(+6.44%)
Jan 13, 2023 0.1563 0.1718 0.1560 0.1615 140,232 +0.02(+11.76%)
Jan 12, 2023 0.1259 0.1600 0.1259 0.1445 220,498 +0.01(+11.33%)
Jan 11, 2023 0.1213 0.1350 0.1189 0.1298 74,892 +0.00(+0.93%)
Jan 10, 2023 0.1018 0.1313 0.0940 0.1286 324,801 +0.03(+33.68%)
Jan 09, 2023 0.1061 0.1100 0.0960 0.0962 139,336 -0.01(-4.94%)
Jan 06, 2023 0.1040 0.1040 0.0975 0.1012 21,260 +0.00(+1.20%)
Jan 05, 2023 0.1021 0.1031 0.0979 0.1000 133,014 -0.01(-6.98%)
Jan 04, 2023 0.1011 0.1085 0.1000 0.1075 30,409 +0.01(+12.57%)
Jan 03, 2023 0.1006 0.1010 0.0888 0.0955 71,385 -0.00(-3.54%)
Dec 30, 2022 0.0875 0.0990 0.0873 0.0990 180,639 +0.00(+1.23%)
Dec 29, 2022 0.0959 0.1151 0.0950 0.0978 194,265 +0.00(+0.00%)
Dec 28, 2022 0.0910 0.1010 0.0824 0.0978 419,890 -0.00(-2.20%)
Dec 27, 2022 0.0901 0.1250 0.0901 0.1000 11,982 +0.01(+5.82%)
Dec 23, 2022 0.0850 0.1350 0.0850 0.0945 93,091 -0.01(-5.22%)
Dec 22, 2022 0.0720 0.1000 0.0720 0.0997 365,514 +0.01(+8.96%)
Dec 21, 2022 0.0941 0.0998 0.0800 0.0915 319,396 -0.01(-8.32%)
Dec 20, 2022 0.1000 0.1035 0.0877 0.0998 144,187 +0.00(+0.20%)
Dec 19, 2022 0.0986 0.0996 0.0906 0.0996 81,471 -0.01(-6.83%)
Dec 16, 2022 0.0960 0.1069 0.0900 0.1069 203,607 +0.01(+11.35%)
Dec 15, 2022 0.1066 0.1066 0.0800 0.0960 511,848 -0.01(-9.94%)
Dec 14, 2022 0.0973 0.1225 0.0963 0.1066 87,947 -0.01(-10.27%)
Dec 13, 2022 0.1021 0.1189 0.1013 0.1188 107,325 +0.02(+16.13%)
Dec 12, 2022 0.0986 0.1023 0.0876 0.1023 62,878 +0.00(+5.03%)
Dec 09, 2022 0.1117 0.1140 0.0974 0.0974 26,412 -0.01(-11.45%)
Dec 08, 2022 0.1049 0.1200 0.1049 0.1100 76,598 -0.01(-9.24%)
Dec 07, 2022 0.1100 0.1300 0.1100 0.1212 39,591 +0.00(+1.00%)
Dec 06, 2022 0.1200 0.1320 0.1200 0.1200 39,611 -0.00(-2.44%)
Dec 05, 2022 0.1420 0.1421 0.1230 0.1230 42,825 -0.01(-8.62%)
Dec 02, 2022 0.1147 0.1383 0.1136 0.1346 291,528 +0.02(+15.24%)
Dec 01, 2022 0.1154 0.1420 0.1111 0.1168 252,230 +0.02(+16.80%)
Nov 30, 2022 0.0956 0.1000 0.0861 0.1000 156,447 +0.02(+20.48%)
Nov 29, 2022 0.0825 0.0931 0.0750 0.0830 369,866 -0.01(-9.49%)
Nov 28, 2022 0.0880 0.0939 0.0825 0.0917 305,318 -0.01(-8.12%)
Nov 25, 2022 0.0937 0.1097 0.0937 0.0998 13,425 +0.01(+6.51%)
Nov 23, 2022 0.0949 0.1014 0.0918 0.0937 42,561 -0.00(-1.37%)
Nov 22, 2022 0.0850 0.1072 0.0850 0.0950 210,148 +0.00(+0.00%)
Nov 21, 2022 0.0991 0.1022 0.0885 0.0950 133,307 -0.01(-9.09%)
Nov 18, 2022 0.1045 0.1087 0.0996 0.1045 230,144 -0.01(-4.91%)
Nov 17, 2022 0.1050 0.1155 0.1000 0.1099 279,519 -0.01(-5.99%)
Nov 16, 2022 0.1153 0.1200 0.1085 0.1169 20,823 -0.01(-6.48%)
Nov 15, 2022 0.1244 0.1250 0.1200 0.1250 143,712 +0.01(+4.95%)
Nov 14, 2022 0.1122 0.1279 0.1122 0.1191 156,500 +0.01(+5.31%)
Nov 11, 2022 0.1213 0.1253 0.1120 0.1131 287,786 -0.02(-14.32%)
Nov 10, 2022 0.1129 0.1320 0.1129 0.1320 47,629 +0.01(+9.54%)
Nov 09, 2022 0.1130 0.1288 0.1097 0.1205 345,004 -0.02(-11.33%)
Nov 08, 2022 0.1329 0.1480 0.1295 0.1359 125,188 -0.01(-3.96%)
Nov 07, 2022 0.1470 0.1492 0.1366 0.1415 43,664 -0.01(-3.87%)
Nov 04, 2022 0.1592 0.1592 0.1394 0.1472 222,089 -0.00(-1.21%)
Nov 03, 2022 0.1463 0.1596 0.1411 0.1490 248,110 -0.00(-1.26%)
Nov 02, 2022 0.1499 0.1734 0.1468 0.1509 204,187 -0.01(-8.93%)
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.