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

Valour Inc (OP: DEFTF )

1.000 +0.032 (+3.30%)
Streaming Delayed Price Updated: 9:30 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 (%)
Jul 29, 2022 0.3750 0.3750 0.3228 0.3228 147,606 -0.03(-7.77%)
Jul 28, 2022 0.3400 0.3750 0.3310 0.3500 147,426 -0.02(-4.11%)
Jul 27, 2022 0.3200 0.3800 0.3100 0.3650 108,582 +0.01(+3.05%)
Jul 26, 2022 0.3410 0.3550 0.3198 0.3542 70,470 +0.00(+1.20%)
Jul 25, 2022 0.3368 0.3732 0.3221 0.3500 14,001 -0.01(-1.41%)
Jul 22, 2022 0.3950 0.3983 0.3303 0.3550 64,047 -0.05(-11.34%)
Jul 21, 2022 0.4400 0.4400 0.3870 0.4004 74,740 -0.04(-9.00%)
Jul 20, 2022 0.3800 0.4800 0.3706 0.4400 525,638 +0.08(+23.63%)
Jul 19, 2022 0.3678 0.3678 0.3301 0.3559 120,090 +0.03(+9.21%)
Jul 18, 2022 0.3085 0.3380 0.3000 0.3259 177,887 +0.03(+11.84%)
Jul 15, 2022 0.3300 0.3300 0.2862 0.2914 64,040 +0.01(+4.59%)
Jul 14, 2022 0.2603 0.3000 0.2550 0.2786 66,919 +0.01(+3.38%)
Jul 13, 2022 0.2714 0.2900 0.2550 0.2695 85,324 -0.02(-5.44%)
Jul 12, 2022 0.2943 0.3000 0.2635 0.2850 83,207 -0.01(-1.72%)
Jul 11, 2022 0.3250 0.3250 0.2895 0.2900 28,956 -0.03(-8.49%)
Jul 08, 2022 0.3048 0.3169 0.2900 0.3169 45,135 +0.00(+0.60%)
Jul 07, 2022 0.2900 0.3200 0.2860 0.3150 130,810 +0.02(+6.42%)
Jul 06, 2022 0.3350 0.3400 0.2896 0.2960 107,086 -0.04(-11.64%)
Jul 05, 2022 0.3113 0.3400 0.2800 0.3350 124,764 +0.02(+4.69%)
Jul 01, 2022 0.2920 0.3202 0.2300 0.3200 97,543 +0.01(+1.59%)
Jun 30, 2022 0.2800 0.3150 0.2549 0.3150 117,494 +0.04(+13.51%)
Jun 29, 2022 0.2600 0.3170 0.2600 0.2775 128,718 -0.02(-6.25%)
Jun 28, 2022 0.3250 0.3250 0.2960 0.2960 27,185 -0.02(-7.06%)
Jun 27, 2022 0.3378 0.3547 0.3136 0.3185 54,006 -0.03(-7.31%)
Jun 24, 2022 0.3350 0.3700 0.3200 0.3436 32,440 +0.02(+7.38%)
Jun 23, 2022 0.3207 0.3209 0.2886 0.3200 17,454 +0.02(+5.79%)
Jun 22, 2022 0.3264 0.3264 0.2900 0.3025 92,295 -0.05(-14.06%)
Jun 21, 2022 0.2800 0.3637 0.2800 0.3520 775,951 +0.07(+26.80%)
Jun 17, 2022 0.3056 0.3056 0.2754 0.2776 254,993 -0.02(-5.87%)
Jun 16, 2022 0.2823 0.3145 0.2721 0.2949 401,272 -0.01(-3.37%)
Jun 15, 2022 0.2550 0.3200 0.2550 0.3052 266,397 -0.00(-0.59%)
Jun 14, 2022 0.3132 0.3132 0.2750 0.3070 218,664 -0.00(-0.16%)
Jun 13, 2022 0.3550 0.3625 0.2855 0.3075 290,949 -0.07(-18.22%)
Jun 10, 2022 0.4000 0.4225 0.3550 0.3760 113,236 -0.02(-5.36%)
Jun 09, 2022 0.4000 0.4185 0.3750 0.3973 80,217 -0.02(-4.82%)
Jun 08, 2022 0.4351 0.5029 0.4112 0.4174 215,463 -0.03(-7.51%)
Jun 07, 2022 0.4500 0.5200 0.4336 0.4513 228,114 -0.02(-3.88%)
Jun 06, 2022 0.5232 0.5380 0.4598 0.4695 33,793 -0.01(-2.98%)
Jun 03, 2022 0.5450 0.5450 0.4772 0.4839 86,339 -0.05(-8.66%)
Jun 02, 2022 0.6100 0.6100 0.4900 0.5298 56,264 +0.01(+1.88%)
Jun 01, 2022 0.5587 0.5660 0.5200 0.5200 32,639 -0.04(-7.47%)
May 31, 2022 0.5500 0.5865 0.5500 0.5620 30,283 +0.02(+2.91%)
May 27, 2022 0.5105 0.5682 0.5105 0.5461 54,067 -0.01(-1.71%)
May 26, 2022 0.5212 0.5700 0.4932 0.5556 55,012 +0.05(+8.92%)
May 25, 2022 0.5000 0.5400 0.5000 0.5101 52,630 +0.01(+1.21%)
May 24, 2022 0.5592 0.5600 0.5000 0.5040 104,566 -0.06(-9.87%)
May 23, 2022 0.6000 0.6000 0.5000 0.5592 87,490 +0.01(+1.67%)
May 20, 2022 0.5803 0.5803 0.5000 0.5500 142,385 -0.03(-4.83%)
May 19, 2022 0.5867 0.5900 0.5200 0.5779 118,789 +0.01(+0.93%)
May 18, 2022 0.6000 0.6204 0.5450 0.5726 170,758 -0.04(-6.68%)
May 17, 2022 0.5950 0.6899 0.5950 0.6136 114,101 -0.02(-2.62%)
May 16, 2022 0.6200 0.6510 0.5910 0.6301 81,096 +0.02(+2.46%)
May 13, 2022 0.6435 0.6679 0.5700 0.6150 238,542 +0.05(+7.91%)
May 12, 2022 0.6450 0.6577 0.5527 0.5699 697,863 -0.12(-17.17%)
May 11, 2022 0.8610 0.8750 0.6726 0.6880 376,784 -0.21(-23.56%)
May 10, 2022 0.7950 0.9253 0.7950 0.9000 217,218 +0.01(+1.04%)
May 09, 2022 1.110 1.110 0.7663 0.8907 279,415 -0.14(-13.52%)
May 06, 2022 0.9950 1.050 0.8500 1.030 573,594 +0.09(+9.69%)
May 05, 2022 0.8909 1.097 0.8450 0.9390 403,043 +0.04(+4.33%)
May 04, 2022 0.8790 0.9000 0.8200 0.9000 100,142 +0.03(+3.57%)
May 03, 2022 0.9026 0.9450 0.8051 0.8690 305,211 -0.02(-2.36%)
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.