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

Valour Inc (OP: DEFTF )

0.6100 +0.0334 (+5.79%)
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 (%)
Jan 31, 2024 0.4885 0.5100 0.4720 0.4720 145,110 -0.01(-1.61%)
Jan 30, 2024 0.5250 0.5282 0.4797 0.4797 124,167 -0.04(-7.75%)
Jan 29, 2024 0.4958 0.5330 0.4958 0.5200 220,272 +0.03(+7.00%)
Jan 26, 2024 0.4467 0.5250 0.4467 0.4860 302,340 +0.05(+11.67%)
Jan 25, 2024 0.4000 0.4377 0.4000 0.4352 195,736 +0.05(+13.01%)
Jan 24, 2024 0.3691 0.3893 0.3516 0.3851 101,082 +0.04(+10.69%)
Jan 23, 2024 0.3385 0.3677 0.3300 0.3479 172,278 -0.02(-4.42%)
Jan 22, 2024 0.4000 0.4000 0.3444 0.3640 120,853 -0.04(-9.00%)
Jan 19, 2024 0.3799 0.4000 0.3417 0.4000 191,219 +0.03(+6.67%)
Jan 18, 2024 0.3084 0.4145 0.2900 0.3750 482,035 +0.09(+33.93%)
Jan 17, 2024 0.3005 0.3156 0.2769 0.2800 639,101 -0.05(-15.15%)
Jan 16, 2024 0.4034 0.4034 0.3000 0.3300 782,843 -0.09(-21.76%)
Jan 12, 2024 0.4800 0.4900 0.3746 0.4218 314,922 -0.05(-10.27%)
Jan 11, 2024 0.5730 0.5900 0.4701 0.4701 201,393 -0.05(-10.25%)
Jan 10, 2024 0.5644 0.5656 0.5000 0.5238 244,925 -0.06(-9.53%)
Jan 09, 2024 0.5300 0.5859 0.5300 0.5790 201,989 +0.03(+5.27%)
Jan 08, 2024 0.4698 0.5647 0.4698 0.5500 179,316 +0.04(+8.63%)
Jan 05, 2024 0.5100 0.5232 0.4900 0.5063 114,985 -0.01(-2.63%)
Jan 04, 2024 0.4066 0.5344 0.4066 0.5200 207,370 +0.02(+4.21%)
Jan 03, 2024 0.5000 0.5150 0.2850 0.4990 322,434 -0.03(-5.80%)
Jan 02, 2024 0.5844 0.5844 0.5272 0.5297 432,120 +0.02(+4.50%)
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%)
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.