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 31, 2022 0.1774 0.1774 0.1621 0.1621 22,579 +0.01(+3.38%)
Oct 28, 2022 0.1769 0.1769 0.1554 0.1568 116,123 -0.02(-12.40%)
Oct 27, 2022 0.1850 0.1859 0.1753 0.1790 153,230 -0.00(-1.54%)
Oct 26, 2022 0.1700 0.2485 0.1700 0.1818 732,328 +0.03(+19.61%)
Oct 25, 2022 0.1400 0.1553 0.1285 0.1520 202,000 +0.02(+12.68%)
Oct 24, 2022 0.1180 0.1400 0.1121 0.1349 352,453 +0.02(+13.74%)
Oct 21, 2022 0.1000 0.1244 0.0993 0.1186 678,211 +0.01(+8.01%)
Oct 20, 2022 0.1244 0.1244 0.1030 0.1098 200,986 -0.00(-1.52%)
Oct 19, 2022 0.1257 0.1261 0.1031 0.1115 109,158 -0.01(-6.30%)
Oct 18, 2022 0.1403 0.1403 0.1147 0.1190 83,808 -0.01(-9.37%)
Oct 17, 2022 0.1200 0.1313 0.1147 0.1313 100,783 +0.01(+9.87%)
Oct 14, 2022 0.1357 0.1430 0.1100 0.1195 210,342 -0.01(-6.57%)
Oct 13, 2022 0.1300 0.1500 0.1245 0.1279 210,351 -0.01(-5.40%)
Oct 12, 2022 0.1486 0.1550 0.1300 0.1352 168,303 -0.02(-14.59%)
Oct 11, 2022 0.1800 0.1800 0.1518 0.1583 61,112 -0.00(-1.06%)
Oct 10, 2022 0.1630 0.1850 0.1426 0.1600 47,557 +0.00(+1.52%)
Oct 07, 2022 0.1702 0.1702 0.1576 0.1576 72,760 -0.01(-4.02%)
Oct 06, 2022 0.1620 0.1740 0.1620 0.1642 122,540 -0.00(-0.97%)
Oct 05, 2022 0.1658 0.1703 0.1529 0.1658 165,352 +0.00(+2.35%)
Oct 04, 2022 0.1500 0.1767 0.1500 0.1620 91,028 +0.00(+1.25%)
Oct 03, 2022 0.1875 0.1875 0.1443 0.1600 599,119 -0.02(-9.66%)
Sep 30, 2022 0.1904 0.1999 0.1771 0.1771 94,154 -0.01(-6.79%)
Sep 29, 2022 0.2002 0.2002 0.1884 0.1900 151,424 -0.00(-0.63%)
Sep 28, 2022 0.1625 0.1960 0.1625 0.1912 224,010 +0.02(+11.68%)
Sep 27, 2022 0.2100 0.2100 0.1650 0.1712 58,222 -0.01(-6.24%)
Sep 26, 2022 0.2000 0.2102 0.1722 0.1826 98,037 -0.01(-6.93%)
Sep 23, 2022 0.1900 0.2031 0.1900 0.1962 90,220 -0.00(-1.95%)
Sep 22, 2022 0.2200 0.2200 0.1992 0.2001 109,750 -0.02(-10.11%)
Sep 21, 2022 0.2198 0.2263 0.2026 0.2226 127,500 +0.00(+1.23%)
Sep 20, 2022 0.2043 0.2199 0.2000 0.2199 247,107 +0.02(+8.33%)
Sep 19, 2022 0.2199 0.2199 0.2030 0.2030 113,686 -0.01(-5.58%)
Sep 16, 2022 0.2650 0.2650 0.2150 0.2150 254,214 -0.04(-15.25%)
Sep 15, 2022 0.2692 0.2812 0.2313 0.2537 135,864 -0.04(-13.65%)
Sep 14, 2022 0.2965 0.3000 0.2800 0.2938 16,937 +0.01(+4.18%)
Sep 13, 2022 0.3132 0.3132 0.2738 0.2820 54,452 -0.03(-8.29%)
Sep 12, 2022 0.2867 0.3264 0.2867 0.3075 87,055 +0.01(+4.77%)
Sep 09, 2022 0.3152 0.3152 0.2761 0.2935 197,189 +0.02(+5.58%)
Sep 08, 2022 0.2865 0.2900 0.2700 0.2780 60,320 +0.00(+0.91%)
Sep 07, 2022 0.2627 0.3185 0.2627 0.2755 28,755 +0.01(+1.96%)
Sep 06, 2022 0.3410 0.3412 0.2686 0.2702 280,779 -0.05(-15.56%)
Sep 02, 2022 0.3029 0.3410 0.2707 0.3200 290,327 +0.04(+12.28%)
Sep 01, 2022 0.2898 0.3005 0.2706 0.2850 20,741 -0.01(-2.93%)
Aug 31, 2022 0.2800 0.3117 0.2721 0.2936 82,093 +0.03(+12.92%)
Aug 30, 2022 0.3350 0.3350 0.2600 0.2600 54,646 -0.04(-13.07%)
Aug 29, 2022 0.2800 0.3185 0.2800 0.2991 38,467 -0.00(-0.66%)
Aug 26, 2022 0.3147 0.3147 0.2790 0.3011 121,936 -0.00(-0.43%)
Aug 25, 2022 0.3100 0.3100 0.2900 0.3024 47,460 -0.01(-3.45%)
Aug 24, 2022 0.3194 0.3331 0.2915 0.3132 250,315 -0.02(-5.09%)
Aug 23, 2022 0.3440 0.3548 0.3250 0.3300 113,558 -0.01(-4.07%)
Aug 22, 2022 0.3500 0.3626 0.3440 0.3440 30,704 -0.02(-5.83%)
Aug 19, 2022 0.4200 0.4200 0.3440 0.3653 157,376 -0.02(-6.33%)
Aug 18, 2022 0.3769 0.3900 0.3650 0.3900 63,180 +0.01(+2.63%)
Aug 17, 2022 0.3650 0.4400 0.3600 0.3800 195,987 -0.03(-7.29%)
Aug 16, 2022 0.4699 0.4699 0.4075 0.4099 78,987 -0.00(-1.01%)
Aug 15, 2022 0.3700 0.4392 0.3700 0.4141 42,917 +0.00(+1.00%)
Aug 12, 2022 0.4100 0.4217 0.3981 0.4100 396,728 +0.01(+2.50%)
Aug 11, 2022 0.3900 0.4279 0.3888 0.4000 290,719 +0.00(+1.11%)
Aug 10, 2022 0.3900 0.4268 0.3801 0.3956 208,532 +0.00(+0.84%)
Aug 09, 2022 0.4600 0.4600 0.3800 0.3923 139,111 -0.06(-12.32%)
Aug 08, 2022 0.3800 0.4553 0.3800 0.4474 66,256 +0.04(+9.66%)
Aug 05, 2022 0.3900 0.4080 0.3800 0.4080 64,974 +0.01(+2.00%)
Aug 04, 2022 0.4450 0.4450 0.3761 0.4000 96,199 -0.03(-7.21%)
Aug 03, 2022 0.3500 0.4424 0.3275 0.4311 255,885 +0.09(+27.43%)
Aug 02, 2022 0.3450 0.3474 0.3300 0.3383 44,497 -0.01(-3.20%)
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.