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

Valour Inc (OP: DEFTF )

0.9681 -0.0050 (-0.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 29, 2021 2.290 2.500 2.170 2.420 918,744 +0.14(+6.14%)
Oct 28, 2021 2.276 2.430 2.150 2.280 513,392 -0.01(-0.44%)
Oct 27, 2021 2.500 2.500 2.220 2.290 629,232 -0.01(-0.43%)
Oct 26, 2021 2.309 2.300 460,794 +0.08(+3.60%)
Oct 25, 2021 2.230 2.360 2.150 2.220 310,570 -0.05(-2.20%)
Oct 22, 2021 2.321 2.390 2.070 2.270 557,892 -0.07(-2.99%)
Oct 21, 2021 2.000 2.350 2.000 2.340 971,514 +0.34(+17.00%)
Oct 20, 2021 1.900 2.010 1.890 2.000 231,503 +0.13(+6.95%)
Oct 19, 2021 1.820 1.900 1.800 1.870 247,137 +0.04(+1.97%)
Oct 18, 2021 1.804 1.910 1.750 1.834 261,924 -0.07(-3.48%)
Oct 15, 2021 1.853 1.920 1.800 1.900 396,090 +0.08(+4.40%)
Oct 14, 2021 1.819 1.850 1.790 1.820 478,892 +0.06(+3.41%)
Oct 13, 2021 1.700 1.820 1.650 1.760 197,427 +0.07(+4.14%)
Oct 12, 2021 1.642 1.690 1.490 1.690 559,685 +0.02(+1.20%)
Oct 11, 2021 1.600 1.750 1.580 1.670 145,964 +0.10(+6.37%)
Oct 08, 2021 1.529 1.600 1.470 1.570 132,073 +0.10(+6.80%)
Oct 07, 2021 1.410 1.540 1.410 1.470 116,122 -0.04(-2.65%)
Oct 06, 2021 1.530 1.599 1.200 1.510 255,917 -0.05(-3.21%)
Oct 05, 2021 1.581 1.620 1.510 1.560 176,344 +0.01(+0.65%)
Oct 04, 2021 1.650 1.650 1.462 1.550 340,240 -0.10(-6.06%)
Oct 01, 2021 1.300 1.650 1.300 1.650 720,111 +0.36(+27.91%)
Sep 30, 2021 1.204 1.300 1.160 1.290 287,000 +0.13(+11.21%)
Sep 29, 2021 1.280 1.300 1.160 1.160 196,114 -0.07(-5.69%)
Sep 28, 2021 1.314 1.420 0.9587 1.230 332,428 -0.11(-8.21%)
Sep 27, 2021 1.440 1.440 1.330 1.340 222,048 -0.06(-4.29%)
Sep 24, 2021 1.388 1.450 1.360 1.400 225,358 -0.07(-4.76%)
Sep 23, 2021 1.437 2.000 1.400 1.470 180,628 +0.03(+2.08%)
Sep 22, 2021 1.350 1.470 1.340 1.440 161,213 +0.07(+5.12%)
Sep 21, 2021 1.350 1.520 1.320 1.370 224,978 +0.01(+0.84%)
Sep 20, 2021 1.510 1.520 1.205 1.359 629,944 -0.24(-15.09%)
Sep 17, 2021 1.512 1.600 1.512 1.600 370,026 +0.06(+3.90%)
Sep 16, 2021 1.646 1.710 1.530 1.540 469,450 -0.10(-6.17%)
Sep 15, 2021 1.560 1.700 1.510 1.641 328,767 +0.08(+5.21%)
Sep 14, 2021 1.518 1.652 1.500 1.560 185,307 -0.04(-2.50%)
Sep 13, 2021 1.544 1.651 1.470 1.600 417,280 +0.07(+4.34%)
Sep 10, 2021 1.630 1.700 1.500 1.534 245,589 -0.09(-5.34%)
Sep 09, 2021 1.478 1.875 1.454 1.620 277,156 +0.20(+14.19%)
Sep 08, 2021 1.573 1.700 1.386 1.419 502,080 -0.27(-15.98%)
Sep 07, 2021 1.821 1.850 1.580 1.689 428,237 -0.15(-8.18%)
Sep 03, 2021 2.000 2.000 1.690 1.839 801,348 -0.08(-4.21%)
Sep 02, 2021 1.849 1.970 1.770 1.920 734,017 +0.21(+12.28%)
Sep 01, 2021 1.697 1.970 1.650 1.710 970,657 +0.11(+6.87%)
Aug 31, 2021 1.500 1.640 1.490 1.600 740,952 +0.12(+8.11%)
Aug 30, 2021 1.422 1.550 1.390 1.480 433,238 +0.12(+8.82%)
Aug 27, 2021 1.340 1.480 1.330 1.360 1,167,602 +0.08(+6.25%)
Aug 26, 2021 1.310 1.350 1.254 1.280 276,136 -0.01(-0.94%)
Aug 25, 2021 1.239 1.330 1.220 1.292 329,882 +0.07(+5.64%)
Aug 24, 2021 1.230 1.278 1.200 1.223 376,533 -0.04(-2.93%)
Aug 23, 2021 1.205 1.260 1.170 1.260 562,846 +0.16(+14.34%)
Aug 20, 2021 1.057 1.180 1.030 1.102 265,805 +0.08(+8.04%)
Aug 19, 2021 1.020 1.020 0.9298 1.020 249,657 +0.02(+2.00%)
Aug 18, 2021 1.114 1.177 0.9786 1.000 205,725 -0.04(-4.16%)
Aug 17, 2021 1.115 1.169 0.7500 1.043 379,265 -0.12(-10.35%)
Aug 16, 2021 1.277 1.277 1.110 1.164 447,289 -0.04(-3.02%)
Aug 13, 2021 1.192 1.290 1.180 1.200 415,524 +0.07(+5.99%)
Aug 12, 2021 1.200 1.305 1.130 1.132 193,314 -0.04(-3.63%)
Aug 11, 2021 1.250 1.330 1.170 1.175 608,524 -0.10(-8.20%)
Aug 10, 2021 1.000 1.280 1.000 1.280 644,402 +0.07(+5.78%)
Aug 09, 2021 1.047 1.210 0.9349 1.210 1,135,841 +0.30(+32.36%)
Aug 06, 2021 0.8350 0.9499 0.6902 0.9142 642,037 +0.21(+30.60%)
Aug 05, 2021 0.6274 0.7200 0.5789 0.7000 142,773 +0.06(+9.39%)
Aug 04, 2021 0.6500 0.7300 0.5750 0.6399 76,281 -0.01(-1.54%)
Aug 03, 2021 0.6800 0.7038 0.6250 0.6499 99,826 -0.03(-4.43%)
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.