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

Valour Inc (OP: DEFTF )

0.9848 +0.0167 (+1.73%)
Streaming Delayed Price Updated: 10:39 AM 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 (%)
Jun 30, 2021 0.7308 0.7745 0.7100 0.7150 115,836 -0.06(-7.14%)
Jun 29, 2021 0.7400 0.7706 0.7000 0.7700 234,111 +0.04(+5.48%)
Jun 28, 2021 0.7132 0.8023 0.6900 0.7300 150,148 -0.01(-1.89%)
Jun 25, 2021 0.8108 0.8109 0.6211 0.7441 584,601 -0.06(-7.79%)
Jun 24, 2021 0.8120 0.8200 0.7500 0.8070 112,513 -0.01(-1.04%)
Jun 23, 2021 0.8467 0.8467 0.8000 0.8155 164,808 +0.01(+0.74%)
Jun 22, 2021 0.9000 0.9501 0.7705 0.8095 317,068 -0.08(-9.15%)
Jun 21, 2021 0.9540 0.9540 0.8800 0.8910 78,247 -0.07(-7.19%)
Jun 18, 2021 1.019 1.053 0.9500 0.9600 78,279 -0.06(-5.88%)
Jun 17, 2021 1.060 1.060 0.9600 1.020 79,434 +0.02(+2.00%)
Jun 16, 2021 1.072 1.120 0.9994 1.000 32,531 -0.02(-2.01%)
Jun 15, 2021 1.140 1.143 1.015 1.020 67,030 -0.12(-10.48%)
Jun 14, 2021 1.159 1.159 1.080 1.140 166,878 +0.04(+3.64%)
Jun 11, 2021 1.070 1.101 1.040 1.100 95,622 +0.09(+8.91%)
Jun 10, 2021 1.034 1.070 0.9900 1.010 73,823 +0.00(+0.00%)
Jun 09, 2021 0.9903 1.036 0.9645 1.010 59,593 +0.09(+9.58%)
Jun 08, 2021 1.007 1.009 0.9000 0.9217 227,627 -0.10(-9.64%)
Jun 07, 2021 1.032 1.080 0.9900 1.020 90,493 +0.07(+7.71%)
Jun 04, 2021 1.200 1.200 0.9373 0.9470 186,061 +0.00(+0.21%)
Jun 03, 2021 1.000 1.000 0.9033 0.9450 115,280 +0.01(+1.61%)
Jun 02, 2021 0.9635 0.9900 0.8800 0.9300 225,350 -0.07(-7.00%)
Jun 01, 2021 0.9531 1.220 0.9189 1.000 148,221 +0.06(+5.97%)
May 28, 2021 0.9060 0.9799 0.8817 0.9437 1,199,802 +0.03(+2.90%)
May 27, 2021 0.9489 0.9918 0.8890 0.9171 208,678 -0.01(-1.12%)
May 26, 2021 0.9200 0.9500 0.8810 0.9275 98,877 +0.00(+0.27%)
May 25, 2021 1.005 1.010 0.9200 0.9250 506,947 -0.07(-7.49%)
May 24, 2021 0.9600 1.015 0.9600 0.9999 47,037 +0.04(+4.16%)
May 21, 2021 1.220 1.220 0.9400 0.9600 237,074 -0.04(-4.00%)
May 20, 2021 1.003 1.150 0.9600 1.000 346,718 -0.15(-13.04%)
May 19, 2021 0.9500 1.150 0.9300 1.150 591,282 +0.10(+9.95%)
May 18, 2021 1.070 1.150 1.013 1.046 199,744 -0.00(-0.04%)
May 17, 2021 1.142 1.225 0.9866 1.046 128,337 -0.08(-6.85%)
May 14, 2021 1.100 1.235 1.080 1.123 584,731 +0.11(+11.21%)
May 13, 2021 1.266 1.350 1.010 1.010 460,974 -0.14(-12.17%)
May 12, 2021 0.9785 1.200 0.9500 1.150 1,277,709 +0.20(+21.05%)
May 11, 2021 1.010 1.045 0.9000 0.9500 365,707 -0.09(-9.00%)
May 10, 2021 1.250 1.250 0.9950 1.044 210,506 +0.00(+0.38%)
May 07, 2021 1.036 1.100 0.9951 1.040 254,982 +0.03(+2.51%)
May 06, 2021 1.107 1.107 0.9568 1.014 89,978 -0.05(-4.47%)
May 05, 2021 1.047 1.100 0.9500 1.062 251,893 +0.01(+1.14%)
May 04, 2021 1.140 1.180 1.000 1.050 179,838 -0.07(-6.61%)
May 03, 2021 1.100 1.225 1.080 1.124 401,301 +0.04(+4.10%)
Apr 30, 2021 1.060 1.150 1.050 1.080 331,000 +0.00(+0.00%)
Apr 29, 2021 1.150 1.150 1.049 1.080 474,241 -0.07(-5.69%)
Apr 28, 2021 1.256 1.280 1.115 1.145 199,648 -0.04(-3.76%)
Apr 27, 2021 1.299 1.400 1.180 1.190 364,147 -0.15(-11.19%)
Apr 26, 2021 1.237 1.400 1.200 1.340 417,791 +0.20(+17.68%)
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.