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 (%)
Aug 31, 2023 0.0729 0.0784 0.0675 0.0784 41,258 +0.00(+6.67%)
Aug 30, 2023 0.0751 0.0792 0.0663 0.0735 122,854 -0.00(-2.65%)
Aug 29, 2023 0.0690 0.0778 0.0560 0.0755 241,384 +0.00(+1.48%)
Aug 28, 2023 0.0725 0.0800 0.0682 0.0744 41,006 -0.01(-6.30%)
Aug 25, 2023 0.0631 0.0794 0.0631 0.0794 40,526 +0.01(+14.91%)
Aug 24, 2023 0.0793 0.0793 0.0691 0.0691 88,814 -0.01(-16.75%)
Aug 23, 2023 0.0850 0.0850 0.0600 0.0830 120,336 +0.03(+50.91%)
Aug 22, 2023 0.0641 0.0677 0.0500 0.0550 200,252 -0.01(-12.97%)
Aug 21, 2023 0.0700 0.0709 0.0600 0.0632 183,145 -0.00(-2.77%)
Aug 18, 2023 0.0675 0.0750 0.0650 0.0650 42,858 -0.00(-2.55%)
Aug 17, 2023 0.0675 0.0720 0.0667 0.0667 48,141 -0.01(-7.36%)
Aug 16, 2023 0.0850 0.0850 0.0701 0.0720 113,961 -0.01(-6.49%)
Aug 15, 2023 0.0750 0.0900 0.0700 0.0770 136,543 -0.01(-8.33%)
Aug 14, 2023 0.0963 0.0963 0.0797 0.0840 154,710 -0.01(-7.49%)
Aug 11, 2023 0.0901 0.0947 0.0845 0.0908 140,306 -0.00(-0.11%)
Aug 10, 2023 0.0910 0.1009 0.0870 0.0909 319,264 -0.01(-8.00%)
Aug 09, 2023 0.1018 0.1018 0.0926 0.0988 146,642 -0.00(-1.50%)
Aug 08, 2023 0.1250 0.1250 0.0969 0.1003 207,957 -0.01(-7.47%)
Aug 07, 2023 0.1000 0.1084 0.1000 0.1084 62,070 +0.01(+6.48%)
Aug 04, 2023 0.1036 0.1100 0.1000 0.1018 11,295 -0.00(-3.96%)
Aug 03, 2023 0.0947 0.1060 0.0947 0.1060 14,415 +0.00(+4.64%)
Aug 02, 2023 0.1000 0.1070 0.0924 0.1013 101,244 -0.00(-1.17%)
Aug 01, 2023 0.0958 0.1050 0.0958 0.1025 19,677 -0.00(-2.38%)
Jul 31, 2023 0.0966 0.1078 0.0966 0.1050 28,884 +0.00(+3.65%)
Jul 28, 2023 0.0933 0.1013 0.0925 0.1013 12,310 +0.01(+8.92%)
Jul 27, 2023 0.0969 0.0969 0.0810 0.0930 73,339 -0.00(-4.02%)
Jul 26, 2023 0.1034 0.1077 0.0933 0.0969 74,593 -0.00(-0.10%)
Jul 25, 2023 0.1075 0.1075 0.0940 0.0970 81,090 -0.00(-3.00%)
Jul 24, 2023 0.0936 0.1090 0.0936 0.1000 158,786 -0.01(-10.95%)
Jul 21, 2023 0.1150 0.1150 0.0986 0.1123 57,170 +0.00(+0.27%)
Jul 20, 2023 0.1200 0.1228 0.1120 0.1120 287,570 -0.01(-5.08%)
Jul 19, 2023 0.1300 0.1300 0.1152 0.1180 135,686 +0.00(+1.37%)
Jul 18, 2023 0.1150 0.1300 0.1045 0.1164 234,978 -0.00(-3.00%)
Jul 17, 2023 0.1400 0.1400 0.1100 0.1200 233,730 -0.01(-9.02%)
Jul 14, 2023 0.1213 0.1450 0.1177 0.1319 497,113 +0.02(+19.91%)
Jul 13, 2023 0.0921 0.1157 0.0891 0.1100 221,636 +0.02(+26.15%)
Jul 12, 2023 0.0820 0.0988 0.0774 0.0872 209,906 +0.00(+2.47%)
Jul 11, 2023 0.0830 0.0870 0.0781 0.0851 47,905 +0.00(+2.53%)
Jul 10, 2023 0.0865 0.0865 0.0776 0.0830 42,895 +0.01(+6.55%)
Jul 07, 2023 0.0701 0.0865 0.0701 0.0779 425,535 +0.01(+11.13%)
Jul 06, 2023 0.0759 0.0771 0.0701 0.0701 10,100 -0.01(-9.08%)
Jul 05, 2023 0.0814 0.0814 0.0734 0.0771 118,542 -0.00(-1.53%)
Jul 03, 2023 0.0800 0.0869 0.0783 0.0783 46,223 +0.00(+2.89%)
Jun 30, 2023 0.0701 0.0802 0.0701 0.0761 24,420 +0.00(+0.13%)
Jun 29, 2023 0.0615 0.0850 0.0615 0.0760 205,916 +0.00(+4.25%)
Jun 28, 2023 0.0850 0.0850 0.0688 0.0729 24,904 -0.01(-10.66%)
Jun 27, 2023 0.0637 0.0816 0.0637 0.0816 200,706 +0.01(+18.95%)
Jun 26, 2023 0.0685 0.0735 0.0675 0.0686 273,125 -0.01(-7.92%)
Jun 23, 2023 0.0680 0.0797 0.0680 0.0745 98,130 +0.00(+0.95%)
Jun 22, 2023 0.0837 0.0837 0.0711 0.0738 260,104 -0.01(-13.18%)
Jun 21, 2023 0.0720 0.0900 0.0720 0.0850 512,360 +0.01(+19.89%)
Jun 20, 2023 0.0629 0.0800 0.0629 0.0709 166,490 +0.01(+11.48%)
Jun 16, 2023 0.0700 0.0724 0.0611 0.0636 125,124 +0.00(+3.92%)
Jun 15, 2023 0.0615 0.0900 0.0590 0.0612 336,905 +0.00(+0.33%)
Jun 14, 2023 0.0656 0.0656 0.0594 0.0610 58,210 +0.00(+4.45%)
Jun 13, 2023 0.0600 0.0661 0.0550 0.0584 252,609 -0.00(-1.85%)
Jun 12, 2023 0.0600 0.0624 0.0595 0.0595 71,094 -0.00(-4.03%)
Jun 09, 2023 0.0725 0.0725 0.0600 0.0620 219,230 -0.01(-12.43%)
Jun 08, 2023 0.0637 0.0708 0.0570 0.0708 226,094 +0.01(+14.38%)
Jun 07, 2023 0.0623 0.0644 0.0572 0.0619 62,559 -0.00(-4.77%)
Jun 06, 2023 0.0648 0.0660 0.0593 0.0650 107,545 +0.00(+1.72%)
Jun 05, 2023 0.0642 0.0652 0.0599 0.0639 50,787 -0.00(-0.47%)
Jun 02, 2023 0.0611 0.0642 0.0586 0.0642 67,044 +0.00(+5.25%)
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.