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 (%)
Dec 29, 2023 0.5500 0.5890 0.4800 0.5069 321,146 -0.06(-11.09%)
Dec 28, 2023 0.5870 0.6000 0.5500 0.5701 143,826 -0.01(-2.46%)
Dec 27, 2023 0.5882 0.6200 0.5703 0.5845 314,415 +0.03(+6.08%)
Dec 26, 2023 0.5502 0.6034 0.5375 0.5510 218,309 +0.02(+2.99%)
Dec 22, 2023 0.5484 0.5484 0.5111 0.5350 126,553 -0.01(-0.93%)
Dec 21, 2023 0.5750 0.5828 0.5167 0.5400 201,906 -0.02(-3.90%)
Dec 20, 2023 0.5750 0.6100 0.5177 0.5619 316,297 -0.01(-1.42%)
Dec 19, 2023 0.4875 0.5895 0.4875 0.5700 749,081 +0.08(+16.92%)
Dec 18, 2023 0.4193 0.5000 0.4187 0.4875 223,138 +0.07(+17.19%)
Dec 15, 2023 0.4000 0.4193 0.3800 0.4160 93,871 +0.01(+1.46%)
Dec 14, 2023 0.4336 0.4402 0.4000 0.4100 254,679 -0.02(-4.65%)
Dec 13, 2023 0.3588 0.4300 0.3578 0.4300 288,447 +0.07(+19.44%)
Dec 12, 2023 0.3502 0.3658 0.3360 0.3600 35,692 +0.02(+5.23%)
Dec 11, 2023 0.3700 0.3811 0.3310 0.3421 199,803 -0.05(-11.76%)
Dec 08, 2023 0.3546 0.3877 0.3360 0.3877 263,827 +0.06(+16.67%)
Dec 07, 2023 0.2700 0.3400 0.2500 0.3323 148,513 +0.07(+26.59%)
Dec 06, 2023 0.3450 0.3450 0.2625 0.2625 220,893 -0.08(-23.56%)
Dec 05, 2023 0.3911 0.3911 0.3242 0.3434 255,398 -0.04(-9.63%)
Dec 04, 2023 0.4006 0.4292 0.3508 0.3800 351,481 +0.06(+18.75%)
Dec 01, 2023 0.2800 0.3273 0.2786 0.3200 278,180 +0.04(+14.33%)
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%)
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.