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

Valens Groworks Corp (OP: VLNCF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 30, 2021 2.100 2.229 2.090 2.160 84,665 +0.02(+0.89%)
Jul 29, 2021 2.160 2.180 2.101 2.141 63,516 -0.02(-0.88%)
Jul 28, 2021 1.900 2.160 1.850 2.160 180,513 +0.25(+13.09%)
Jul 27, 2021 2.030 2.030 1.880 1.910 91,684 -0.09(-4.50%)
Jul 26, 2021 1.895 2.010 1.895 2.000 70,579 +0.06(+3.09%)
Jul 23, 2021 1.910 1.980 1.881 1.940 121,631 -0.02(-1.02%)
Jul 22, 2021 1.990 2.030 1.891 1.960 97,200 +0.02(+1.03%)
Jul 21, 2021 1.794 1.970 1.780 1.940 163,188 +0.18(+10.23%)
Jul 20, 2021 1.760 1.780 1.710 1.760 122,643 -0.01(-0.56%)
Jul 19, 2021 1.836 1.850 1.720 1.770 305,714 -0.13(-6.84%)
Jul 16, 2021 1.970 1.990 1.860 1.900 194,213 -0.09(-4.52%)
Jul 15, 2021 1.992 2.000 1.850 1.990 377,741 -0.06(-2.76%)
Jul 14, 2021 2.160 2.250 2.030 2.046 108,543 -0.08(-3.76%)
Jul 13, 2021 2.050 2.166 2.001 2.126 379,792 +0.08(+3.85%)
Jul 12, 2021 2.171 2.180 2.030 2.047 177,612 -0.12(-5.63%)
Jul 09, 2021 2.100 2.210 2.100 2.170 64,189 +0.06(+3.00%)
Jul 08, 2021 2.180 2.250 2.100 2.106 150,630 -0.18(-7.90%)
Jul 07, 2021 2.360 2.370 2.228 2.287 159,814 -0.08(-3.21%)
Jul 06, 2021 2.460 2.480 2.350 2.363 53,280 -0.09(-3.56%)
Jul 02, 2021 2.392 2.490 2.370 2.450 104,250 +0.06(+2.51%)
Jul 01, 2021 2.440 2.440 2.330 2.390 61,710 +0.05(+2.01%)
Jun 30, 2021 2.385 2.400 2.310 2.343 137,850 -0.04(-1.55%)
Jun 29, 2021 2.410 2.440 2.380 2.380 141,710 -0.04(-1.53%)
Jun 28, 2021 2.590 2.590 2.400 2.417 170,717 -0.13(-5.02%)
Jun 25, 2021 2.550 2.607 2.520 2.545 39,353 -0.01(-0.24%)
Jun 24, 2021 2.500 2.628 2.500 2.551 56,925 -0.03(-1.12%)
Jun 23, 2021 2.530 2.619 2.530 2.580 50,820 +0.07(+2.79%)
Jun 22, 2021 2.560 2.570 2.460 2.510 95,198 -0.05(-1.95%)
Jun 21, 2021 2.540 2.640 2.450 2.560 95,866 +0.03(+1.15%)
Jun 18, 2021 2.675 2.690 2.520 2.531 150,851 -0.14(-5.22%)
Jun 17, 2021 2.700 2.730 2.620 2.670 79,981 -0.05(-1.82%)
Jun 16, 2021 2.550 2.751 2.550 2.720 66,288 +0.04(+1.41%)
Jun 15, 2021 2.670 2.820 2.670 2.682 100,069 -0.07(-2.46%)
Jun 14, 2021 2.808 2.870 2.750 2.750 99,770 -0.09(-3.17%)
Jun 11, 2021 2.735 2.894 2.735 2.840 60,212 -0.03(-1.17%)
Jun 10, 2021 2.850 2.904 2.750 2.874 47,279 +0.08(+2.97%)
Jun 09, 2021 2.696 2.850 2.654 2.791 210,262 +0.14(+5.28%)
Jun 08, 2021 2.685 2.700 2.570 2.651 43,612 -0.03(-1.12%)
Jun 07, 2021 2.550 2.681 2.550 2.681 68,589 +0.06(+2.31%)
Jun 04, 2021 2.620 2.700 2.600 2.620 116,838 +0.03(+1.16%)
Jun 03, 2021 2.750 2.750 2.485 2.590 231,160 -0.01(-0.38%)
Jun 02, 2021 2.640 2.770 2.577 2.600 137,940 -0.01(-0.38%)
Jun 01, 2021 2.835 2.890 2.610 2.610 499,676 -0.17(-6.13%)
May 28, 2021 2.585 2.841 2.520 2.780 213,218 +0.13(+4.92%)
May 27, 2021 2.600 2.683 2.510 2.650 335,519 +0.05(+1.92%)
May 26, 2021 2.755 2.770 2.513 2.600 1,252,370 -0.41(-13.62%)
May 25, 2021 2.930 3.010 2.850 3.010 92,344 +0.08(+2.73%)
May 24, 2021 2.750 2.970 2.750 2.930 59,143 +0.05(+1.74%)
May 21, 2021 2.950 3.060 2.880 2.880 95,386 -0.05(-1.71%)
May 20, 2021 2.955 3.100 2.863 2.930 197,831 +0.05(+1.75%)
May 19, 2021 2.970 3.110 2.770 2.880 224,762 -0.20(-6.51%)
May 18, 2021 2.910 3.150 2.850 3.080 232,800 +0.17(+5.84%)
May 17, 2021 2.650 2.959 2.650 2.910 129,709 +0.07(+2.46%)
May 14, 2021 2.465 2.930 2.465 2.840 346,596 +0.39(+15.92%)
May 13, 2021 2.795 2.900 2.336 2.450 926,226 -0.38(-13.38%)
May 12, 2021 2.950 3.070 2.756 2.828 344,243 -0.22(-7.27%)
May 11, 2021 3.265 3.310 2.981 3.050 387,163 -0.25(-7.58%)
May 10, 2021 3.250 3.300 3.160 3.300 189,690 +0.06(+1.95%)
May 07, 2021 3.020 3.260 3.006 3.237 293,115 +0.22(+7.19%)
May 06, 2021 2.950 3.040 2.948 3.020 274,712 +0.03(+1.00%)
May 05, 2021 2.970 3.010 2.890 2.990 186,900 +0.05(+1.70%)
May 04, 2021 3.010 3.010 2.880 2.940 232,468 -0.04(-1.34%)
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.