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 (%)
Feb 28, 2022 1.504 1.540 1.350 1.470 282,865 -0.03(-1.72%)
Feb 25, 2022 1.350 1.520 1.330 1.495 205,730 +0.20(+15.02%)
Feb 24, 2022 1.280 1.305 1.137 1.300 403,292 -0.03(-2.26%)
Feb 23, 2022 1.410 1.449 1.300 1.330 136,923 -0.03(-2.21%)
Feb 22, 2022 1.350 1.380 1.250 1.360 374,598 -0.02(-1.78%)
Feb 18, 2022 1.385 0 -0.08(-5.18%)
Feb 17, 2022 1.400 1.750 1.350 1.460 163,416 +0.16(+12.33%)
Feb 16, 2022 1.595 1.640 1.300 1.300 154,474 -0.25(-16.13%)
Feb 15, 2022 1.400 1.710 1.400 1.550 226,645 +0.18(+12.97%)
Feb 14, 2022 1.520 1.600 1.300 1.372 339,366 -0.10(-7.02%)
Feb 11, 2022 1.650 1.850 1.390 1.476 412,259 -0.25(-14.70%)
Feb 10, 2022 1.914 2.000 1.700 1.730 165,987 -0.24(-12.18%)
Feb 09, 2022 1.940 2.010 1.910 1.970 87,648 +0.06(+3.14%)
Feb 08, 2022 2.070 2.070 1.820 1.910 49,109 +0.11(+6.11%)
Feb 07, 2022 2.080 2.180 1.794 1.800 376,137 -0.17(-8.63%)
Feb 04, 2022 1.800 1.970 1.745 1.970 619,587 +0.29(+17.26%)
Feb 03, 2022 1.650 1.680 257,533 -0.05(-2.89%)
Feb 02, 2022 1.950 1.950 1.680 1.730 171,795 -0.07(-3.89%)
Feb 01, 2022 1.770 1.890 1.720 1.800 145,826 +0.08(+4.48%)
Jan 31, 2022 1.650 1.820 1.723 359,861 +0.09(+5.70%)
Jan 28, 2022 1.560 1.710 1.500 1.630 152,612 +0.06(+3.87%)
Jan 27, 2022 1.550 1.606 1.440 1.569 304,080 +0.08(+5.32%)
Jan 26, 2022 1.380 1.600 1.250 1.490 479,493 +0.27(+22.36%)
Jan 25, 2022 1.301 1.350 1.140 1.218 401,790 -0.09(-7.05%)
Jan 24, 2022 1.212 1.400 1.020 1.310 899,571 -0.17(-11.49%)
Jan 21, 2022 0.9700 1.700 0.9700 1.480 509,601 -0.26(-14.94%)
Jan 20, 2022 1.805 1.900 1.710 1.740 197,460 -0.01(-0.51%)
Jan 19, 2022 1.830 1.870 1.700 1.749 98,344 -0.01(-0.62%)
Jan 18, 2022 1.600 1.880 1.600 1.760 281,581 -0.10(-5.38%)
Jan 14, 2022 1.860 0 -0.09(-4.62%)
Jan 13, 2022 2.162 2.162 1.910 1.950 249,640 -0.11(-5.34%)
Jan 12, 2022 2.120 2.130 1.935 2.060 299,781 +0.09(+4.32%)
Jan 11, 2022 1.655 1.980 1.610 1.975 346,500 +0.32(+19.67%)
Jan 10, 2022 1.880 2.100 1.540 1.650 895,877 -0.25(-13.16%)
Jan 07, 2022 2.300 2.300 1.890 1.900 398,517 -0.35(-15.56%)
Jan 06, 2022 2.150 2.480 1.810 2.250 708,412 +0.16(+7.66%)
Jan 05, 2022 2.290 2.370 2.080 2.090 276,789 -0.18(-7.93%)
Jan 04, 2022 2.457 2.500 2.250 2.270 193,515 -0.33(-12.69%)
Jan 03, 2022 2.250 2.750 2.250 2.600 100,222 +0.21(+8.56%)
Dec 31, 2021 2.450 2.550 2.350 2.395 114,089 -0.06(-2.24%)
Dec 30, 2021 2.430 2.500 2.310 2.450 75,534 +0.02(+0.82%)
Dec 29, 2021 2.611 2.611 2.200 2.430 250,791 -0.11(-4.33%)
Dec 28, 2021 3.270 3.270 2.350 2.540 232,809 -0.07(-2.68%)
Dec 27, 2021 2.500 2.710 2.500 2.610 172,125 +0.12(+4.82%)
Dec 23, 2021 2.377 2.490 2.323 2.490 148,432 +0.15(+6.41%)
Dec 22, 2021 2.264 2.390 2.220 2.340 209,258 +0.12(+5.41%)
Dec 21, 2021 2.200 2.290 2.110 2.220 252,853 +0.18(+8.56%)
Dec 20, 2021 2.350 2.350 1.950 2.045 295,639 -0.14(-6.19%)
Dec 17, 2021 2.450 2.450 2.160 2.180 144,499 -0.21(-8.65%)
Dec 16, 2021 2.150 2.450 2.130 2.386 370,830 +0.25(+11.87%)
Dec 15, 2021 2.120 2.200 1.880 2.133 366,531 +0.02(+1.10%)
Dec 14, 2021 2.396 2.420 2.070 2.110 381,742 -0.32(-13.04%)
Dec 13, 2021 2.640 2.900 2.348 2.426 289,700 -0.21(-8.09%)
Dec 10, 2021 2.900 2.900 2.610 2.640 204,836 -0.08(-3.11%)
Dec 09, 2021 2.904 3.000 2.680 2.725 202,725 -0.23(-7.64%)
Dec 08, 2021 2.780 2.980 2.700 2.950 277,963 +0.08(+2.78%)
Dec 07, 2021 2.600 2.940 2.600 2.870 236,875 +0.19(+7.00%)
Dec 06, 2021 2.000 3.000 2.000 2.683 361,143 -0.07(-2.45%)
Dec 03, 2021 2.800 2.800 2.610 2.750 439,627 +0.02(+0.73%)
Dec 02, 2021 2.700 2.892 2.674 2.730 380,884 +0.03(+1.11%)
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.