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

Valour Inc (OP: DEFTF )

0.6100 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 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 (%)
Apr 29, 2022 0.8600 0.9850 0.7885 0.7991 397,650 -0.13(-14.08%)
Apr 28, 2022 0.9375 0.9800 0.8916 0.9300 153,159 -0.02(-2.11%)
Apr 27, 2022 0.9200 0.9800 0.9200 0.9500 139,522 -0.01(-0.99%)
Apr 26, 2022 1.060 1.060 0.9500 0.9595 163,327 -0.08(-7.74%)
Apr 25, 2022 1.050 1.150 1.031 1.040 107,099 -0.06(-5.45%)
Apr 22, 2022 1.080 1.150 1.060 1.100 72,065 +0.00(+0.00%)
Apr 21, 2022 1.170 1.230 1.098 1.100 110,018 -0.06(-5.58%)
Apr 20, 2022 1.202 1.270 1.150 1.165 188,365 +0.03(+2.19%)
Apr 19, 2022 1.200 1.200 1.102 1.140 188,138 +0.02(+1.79%)
Apr 18, 2022 1.180 1.180 1.066 1.120 131,089 +0.02(+1.82%)
Apr 14, 2022 1.150 1.155 1.070 1.100 65,604 +0.02(+1.85%)
Apr 13, 2022 1.100 1.160 1.050 1.080 63,837 +0.00(+0.00%)
Apr 12, 2022 1.070 1.100 1.070 1.080 60,240 -0.01(-0.92%)
Apr 11, 2022 1.085 1.140 1.058 1.090 164,524 -0.02(-1.80%)
Apr 08, 2022 1.031 1.130 0.9506 1.110 681,159 +0.05(+4.74%)
Apr 07, 2022 1.050 1.090 1.000 1.060 97,011 +0.05(+4.93%)
Apr 06, 2022 1.040 1.050 0.9100 1.010 186,854 -0.02(-2.21%)
Apr 05, 2022 1.120 1.140 1.010 1.033 260,713 -0.09(-7.79%)
Apr 04, 2022 1.150 1.230 1.100 1.120 71,342 -0.07(-5.58%)
Apr 01, 2022 1.140 1.240 1.090 1.186 173,003 +0.05(+4.05%)
Mar 31, 2022 1.140 1.190 1.094 1.140 117,105 -0.01(-0.87%)
Mar 30, 2022 1.200 1.200 1.150 1.150 147,771 -0.03(-2.27%)
Mar 29, 2022 1.240 1.270 1.160 1.177 296,173 -0.05(-4.33%)
Mar 28, 2022 1.170 1.247 1.170 1.230 159,685 +0.04(+3.36%)
Mar 25, 2022 1.230 1.280 1.180 1.190 167,416 -0.05(-4.03%)
Mar 24, 2022 1.198 1.250 1.160 1.240 314,226 +0.04(+3.74%)
Mar 23, 2022 1.250 1.250 1.180 1.195 228,331 -0.05(-4.38%)
Mar 22, 2022 1.217 1.250 1.180 1.250 117,541 +0.06(+5.04%)
Mar 21, 2022 1.290 1.290 1.160 1.190 124,171 -0.01(-0.83%)
Mar 18, 2022 1.210 1.250 1.181 1.200 107,394 +0.00(+0.16%)
Mar 17, 2022 1.166 1.250 1.166 1.198 33,644 +0.04(+3.28%)
Mar 16, 2022 1.160 1.250 1.130 1.160 41,748 -0.00(-0.15%)
Mar 15, 2022 1.150 1.190 1.120 1.162 72,853 +0.02(+1.33%)
Mar 14, 2022 1.171 1.250 1.146 1.146 87,900 -0.02(-2.02%)
Mar 11, 2022 1.261 1.280 1.160 1.170 148,328 -0.05(-4.10%)
Mar 10, 2022 1.320 1.320 1.180 1.220 185,733 -0.10(-7.58%)
Mar 09, 2022 1.200 1.390 1.200 1.320 212,698 +0.13(+10.92%)
Mar 08, 2022 1.203 1.390 1.160 1.190 131,068 +0.03(+2.59%)
Mar 07, 2022 1.300 1.410 1.150 1.160 127,192 -0.16(-12.12%)
Mar 04, 2022 1.327 1.400 1.248 1.320 75,717 -0.03(-2.22%)
Mar 03, 2022 1.350 1.540 1.350 1.350 56,531 -0.09(-6.25%)
Mar 02, 2022 1.447 1.490 1.370 1.440 117,217 +0.00(+0.20%)
Mar 01, 2022 1.527 1.550 1.360 1.437 164,690 -0.03(-2.20%)
Feb 28, 2022 1.504 1.540 1.350 1.470 282,865 -0.03(-1.72%)
Feb 25, 2022 1.350 1.520 1.330 1.495 205,730 +0.20(+15.02%)
Feb 24, 2022 1.280 1.305 1.137 1.300 403,292 -0.03(-2.26%)
Feb 23, 2022 1.410 1.449 1.300 1.330 136,923 -0.03(-2.21%)
Feb 22, 2022 1.350 1.380 1.250 1.360 374,598 -0.02(-1.78%)
Feb 18, 2022 1.385 0 -0.08(-5.18%)
Feb 17, 2022 1.400 1.750 1.350 1.460 163,416 +0.16(+12.33%)
Feb 16, 2022 1.595 1.640 1.300 1.300 154,474 -0.25(-16.13%)
Feb 15, 2022 1.400 1.710 1.400 1.550 226,645 +0.18(+12.97%)
Feb 14, 2022 1.520 1.600 1.300 1.372 339,366 -0.10(-7.02%)
Feb 11, 2022 1.650 1.850 1.390 1.476 412,259 -0.25(-14.70%)
Feb 10, 2022 1.914 2.000 1.700 1.730 165,987 -0.24(-12.18%)
Feb 09, 2022 1.940 2.010 1.910 1.970 87,648 +0.06(+3.14%)
Feb 08, 2022 2.070 2.070 1.820 1.910 49,109 +0.11(+6.11%)
Feb 07, 2022 2.080 2.180 1.794 1.800 376,137 -0.17(-8.63%)
Feb 04, 2022 1.800 1.970 1.745 1.970 619,587 +0.29(+17.26%)
Feb 03, 2022 1.650 1.680 257,533 -0.05(-2.89%)
Feb 02, 2022 1.950 1.950 1.680 1.730 171,795 -0.07(-3.89%)
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.