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

Valour Inc (OP: DEFTF )

0.9600 -0.0081 (-0.84%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 28, 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 (%)
Nov 30, 2023 0.2800 0.2920 0.2650 0.2799 96,571 +0.02(+8.40%)
Nov 29, 2023 0.2391 0.2599 0.2250 0.2582 125,703 +0.02(+8.95%)
Nov 28, 2023 0.2210 0.2370 0.2099 0.2370 231,868 +0.02(+11.42%)
Nov 27, 2023 0.2144 0.2204 0.2000 0.2127 128,706 -0.00(-1.89%)
Nov 24, 2023 0.2068 0.2250 0.2068 0.2168 86,010 +0.01(+4.13%)
Nov 22, 2023 0.2184 0.2250 0.1764 0.2082 122,452 -0.01(-5.36%)
Nov 21, 2023 0.2200 0.2300 0.2100 0.2200 114,489 -0.01(-4.35%)
Nov 20, 2023 0.2150 0.2435 0.2140 0.2300 283,986 +0.02(+9.52%)
Nov 17, 2023 0.2000 0.2200 0.1931 0.2100 147,360 +0.02(+9.26%)
Nov 16, 2023 0.1935 0.2011 0.1800 0.1922 209,497 +0.00(+0.95%)
Nov 15, 2023 0.1570 0.1904 0.1550 0.1904 112,452 +0.03(+19.15%)
Nov 14, 2023 0.1564 0.1655 0.1500 0.1598 133,385 +0.01(+6.53%)
Nov 13, 2023 0.1700 0.1733 0.1500 0.1500 151,987 -0.02(-9.53%)
Nov 10, 2023 0.1415 0.1716 0.1415 0.1658 81,215 +0.01(+7.18%)
Nov 09, 2023 0.0950 0.1547 0.0950 0.1547 285,936 +0.04(+34.52%)
Nov 08, 2023 0.1150 0.1179 0.1040 0.1150 162,980 +0.01(+4.93%)
Nov 07, 2023 0.1045 0.1140 0.1045 0.1096 13,488 -0.01(-8.36%)
Nov 06, 2023 0.1204 0.1271 0.0997 0.1196 53,367 +0.00(+2.13%)
Nov 03, 2023 0.1203 0.1203 0.1093 0.1171 18,257 +0.01(+8.23%)
Nov 02, 2023 0.1000 0.1204 0.1000 0.1082 78,388 +0.01(+11.32%)
Nov 01, 2023 0.1030 0.1204 0.0972 0.0972 292,306 -0.00(-4.24%)
Oct 31, 2023 0.0900 0.1050 0.0900 0.1015 41,572 -0.00(-3.33%)
Oct 30, 2023 0.0788 0.1050 0.0788 0.1050 91,559 +0.01(+16.67%)
Oct 27, 2023 0.0900 0.0900 0.0833 0.0900 44,040 +0.00(+0.00%)
Oct 26, 2023 0.0963 0.0975 0.0788 0.0900 58,403 -0.01(-7.02%)
Oct 25, 2023 0.1087 0.1087 0.0946 0.0968 136,109 -0.01(-10.04%)
Oct 24, 2023 0.0710 0.1250 0.0710 0.1076 257,640 +0.04(+50.91%)
Oct 23, 2023 0.0680 0.0842 0.0680 0.0713 50,275 -0.00(-3.91%)
Oct 20, 2023 0.0767 0.0767 0.0742 0.0742 22,064 -0.00(-0.80%)
Oct 19, 2023 0.0790 0.0790 0.0740 0.0748 7,947 -0.00(-2.48%)
Oct 18, 2023 0.0715 0.0767 0.0686 0.0767 7,070 +0.00(+2.27%)
Oct 17, 2023 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+2.18%)
Oct 16, 2023 0.0780 0.0780 0.0672 0.0734 68,117 +0.00(+3.82%)
Oct 13, 2023 0.0720 0.0750 0.0707 0.0707 55,713 -0.00(-0.42%)
Oct 12, 2023 0.0727 0.0727 0.0689 0.0710 13,561 +0.00(+2.90%)
Oct 11, 2023 0.0690 0.0690 0.0650 0.0690 23,260 -0.00(-1.43%)
Oct 10, 2023 0.0748 0.0748 0.0662 0.0700 3,247 -0.00(-6.67%)
Oct 09, 2023 0.0600 0.0775 0.0600 0.0750 651 +0.01(+11.94%)
Oct 06, 2023 0.0690 0.0750 0.0659 0.0670 21,110 -0.00(-4.83%)
Oct 05, 2023 0.0600 0.0783 0.0600 0.0704 4,045 -0.00(-6.13%)
Oct 04, 2023 0.0710 0.0750 0.0700 0.0750 26,430 -0.01(-9.09%)
Oct 03, 2023 0.0580 0.0885 0.0580 0.0825 33,408 +0.01(+17.86%)
Oct 02, 2023 0.0690 0.0752 0.0640 0.0700 17,750 -0.01(-8.02%)
Sep 29, 2023 0.0800 0.0810 0.0761 0.0761 32,324 -0.00(-3.67%)
Sep 28, 2023 0.0600 0.0900 0.0600 0.0790 76,744 -0.00(-1.25%)
Sep 27, 2023 0.0779 0.0800 0.0690 0.0800 98,782 +0.00(+5.54%)
Sep 26, 2023 0.0830 0.0830 0.0725 0.0758 33,092 -0.01(-6.65%)
Sep 25, 2023 0.0803 0.0817 0.0812 0.0812 5,662 -0.00(-3.33%)
Sep 22, 2023 0.0835 0.0860 0.0800 0.0840 18,266 -0.00(-2.33%)
Sep 21, 2023 0.0851 0.0860 0.0800 0.0860 14,601 +0.01(+7.50%)
Sep 20, 2023 0.0650 0.0898 0.0650 0.0800 51,550 +0.00(+2.56%)
Sep 19, 2023 0.0804 0.0890 0.0780 0.0780 85,327 -0.01(-8.45%)
Sep 18, 2023 0.0768 0.0900 0.0768 0.0852 66,829 +0.01(+6.23%)
Sep 15, 2023 0.0763 0.0899 0.0700 0.0802 225,607 +0.00(+0.25%)
Sep 14, 2023 0.0820 0.0860 0.0795 0.0800 69,882 -0.00(-1.72%)
Sep 13, 2023 0.0814 0.0900 0.0762 0.0814 60,145 +0.01(+13.06%)
Sep 12, 2023 0.0742 0.0828 0.0683 0.0720 99,670 +0.00(+0.00%)
Sep 11, 2023 0.0688 0.0767 0.0636 0.0720 38,276 -0.01(-7.93%)
Sep 08, 2023 0.0742 0.0782 0.0607 0.0782 91,290 -0.00(-0.51%)
Sep 07, 2023 0.0732 0.0824 0.0655 0.0786 57,995 +0.01(+15.25%)
Sep 06, 2023 0.0789 0.0800 0.0650 0.0682 46,690 -0.01(-8.58%)
Sep 05, 2023 0.0681 0.0775 0.0681 0.0746 66,660 +0.01(+13.03%)
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.