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

Valour Inc (OP: DEFTF )

0.9731 +0.0050 (+0.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Nov 30, 2022 0.0956 0.1000 0.0861 0.1000 156,447 +0.02(+20.48%)
Nov 29, 2022 0.0825 0.0931 0.0750 0.0830 369,866 -0.01(-9.49%)
Nov 28, 2022 0.0880 0.0939 0.0825 0.0917 305,318 -0.01(-8.12%)
Nov 25, 2022 0.0937 0.1097 0.0937 0.0998 13,425 +0.01(+6.51%)
Nov 23, 2022 0.0949 0.1014 0.0918 0.0937 42,561 -0.00(-1.37%)
Nov 22, 2022 0.0850 0.1072 0.0850 0.0950 210,148 +0.00(+0.00%)
Nov 21, 2022 0.0991 0.1022 0.0885 0.0950 133,307 -0.01(-9.09%)
Nov 18, 2022 0.1045 0.1087 0.0996 0.1045 230,144 -0.01(-4.91%)
Nov 17, 2022 0.1050 0.1155 0.1000 0.1099 279,519 -0.01(-5.99%)
Nov 16, 2022 0.1153 0.1200 0.1085 0.1169 20,823 -0.01(-6.48%)
Nov 15, 2022 0.1244 0.1250 0.1200 0.1250 143,712 +0.01(+4.95%)
Nov 14, 2022 0.1122 0.1279 0.1122 0.1191 156,500 +0.01(+5.31%)
Nov 11, 2022 0.1213 0.1253 0.1120 0.1131 287,786 -0.02(-14.32%)
Nov 10, 2022 0.1129 0.1320 0.1129 0.1320 47,629 +0.01(+9.54%)
Nov 09, 2022 0.1130 0.1288 0.1097 0.1205 345,004 -0.02(-11.33%)
Nov 08, 2022 0.1329 0.1480 0.1295 0.1359 125,188 -0.01(-3.96%)
Nov 07, 2022 0.1470 0.1492 0.1366 0.1415 43,664 -0.01(-3.87%)
Nov 04, 2022 0.1592 0.1592 0.1394 0.1472 222,089 -0.00(-1.21%)
Nov 03, 2022 0.1463 0.1596 0.1411 0.1490 248,110 -0.00(-1.26%)
Nov 02, 2022 0.1499 0.1734 0.1468 0.1509 204,187 -0.01(-8.93%)
Nov 01, 2022 0.1700 0.1704 0.1585 0.1657 108,680 +0.00(+2.22%)
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%)
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.