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 (%)
Sep 30, 2021 1.204 1.300 1.160 1.290 287,000 +0.13(+11.21%)
Sep 29, 2021 1.280 1.300 1.160 1.160 196,114 -0.07(-5.69%)
Sep 28, 2021 1.314 1.420 0.9587 1.230 332,428 -0.11(-8.21%)
Sep 27, 2021 1.440 1.440 1.330 1.340 222,048 -0.06(-4.29%)
Sep 24, 2021 1.388 1.450 1.360 1.400 225,358 -0.07(-4.76%)
Sep 23, 2021 1.437 2.000 1.400 1.470 180,628 +0.03(+2.08%)
Sep 22, 2021 1.350 1.470 1.340 1.440 161,213 +0.07(+5.12%)
Sep 21, 2021 1.350 1.520 1.320 1.370 224,978 +0.01(+0.84%)
Sep 20, 2021 1.510 1.520 1.205 1.359 629,944 -0.24(-15.09%)
Sep 17, 2021 1.512 1.600 1.512 1.600 370,026 +0.06(+3.90%)
Sep 16, 2021 1.646 1.710 1.530 1.540 469,450 -0.10(-6.17%)
Sep 15, 2021 1.560 1.700 1.510 1.641 328,767 +0.08(+5.21%)
Sep 14, 2021 1.518 1.652 1.500 1.560 185,307 -0.04(-2.50%)
Sep 13, 2021 1.544 1.651 1.470 1.600 417,280 +0.07(+4.34%)
Sep 10, 2021 1.630 1.700 1.500 1.534 245,589 -0.09(-5.34%)
Sep 09, 2021 1.478 1.875 1.454 1.620 277,156 +0.20(+14.19%)
Sep 08, 2021 1.573 1.700 1.386 1.419 502,080 -0.27(-15.98%)
Sep 07, 2021 1.821 1.850 1.580 1.689 428,237 -0.15(-8.18%)
Sep 03, 2021 2.000 2.000 1.690 1.839 801,348 -0.08(-4.21%)
Sep 02, 2021 1.849 1.970 1.770 1.920 734,017 +0.21(+12.28%)
Sep 01, 2021 1.697 1.970 1.650 1.710 970,657 +0.11(+6.87%)
Aug 31, 2021 1.500 1.640 1.490 1.600 740,952 +0.12(+8.11%)
Aug 30, 2021 1.422 1.550 1.390 1.480 433,238 +0.12(+8.82%)
Aug 27, 2021 1.340 1.480 1.330 1.360 1,167,602 +0.08(+6.25%)
Aug 26, 2021 1.310 1.350 1.254 1.280 276,136 -0.01(-0.94%)
Aug 25, 2021 1.239 1.330 1.220 1.292 329,882 +0.07(+5.64%)
Aug 24, 2021 1.230 1.278 1.200 1.223 376,533 -0.04(-2.93%)
Aug 23, 2021 1.205 1.260 1.170 1.260 562,846 +0.16(+14.34%)
Aug 20, 2021 1.057 1.180 1.030 1.102 265,805 +0.08(+8.04%)
Aug 19, 2021 1.020 1.020 0.9298 1.020 249,657 +0.02(+2.00%)
Aug 18, 2021 1.114 1.177 0.9786 1.000 205,725 -0.04(-4.16%)
Aug 17, 2021 1.115 1.169 0.7500 1.043 379,265 -0.12(-10.35%)
Aug 16, 2021 1.277 1.277 1.110 1.164 447,289 -0.04(-3.02%)
Aug 13, 2021 1.192 1.290 1.180 1.200 415,524 +0.07(+5.99%)
Aug 12, 2021 1.200 1.305 1.130 1.132 193,314 -0.04(-3.63%)
Aug 11, 2021 1.250 1.330 1.170 1.175 608,524 -0.10(-8.20%)
Aug 10, 2021 1.000 1.280 1.000 1.280 644,402 +0.07(+5.78%)
Aug 09, 2021 1.047 1.210 0.9349 1.210 1,135,841 +0.30(+32.36%)
Aug 06, 2021 0.8350 0.9499 0.6902 0.9142 642,037 +0.21(+30.60%)
Aug 05, 2021 0.6274 0.7200 0.5789 0.7000 142,773 +0.06(+9.39%)
Aug 04, 2021 0.6500 0.7300 0.5750 0.6399 76,281 -0.01(-1.54%)
Aug 03, 2021 0.6800 0.7038 0.6250 0.6499 99,826 -0.03(-4.43%)
Aug 02, 2021 0.6999 0.7300 0.6700 0.6800 308,347 +0.01(+1.49%)
Jul 30, 2021 0.5655 0.6700 0.5498 0.6700 979,290 +0.13(+23.28%)
Jul 29, 2021 0.5482 0.6000 0.5435 0.5435 40,655 -0.03(-4.65%)
Jul 28, 2021 0.5662 0.6000 0.5662 0.5700 130,732 +0.02(+3.09%)
Jul 27, 2021 0.5625 0.6050 0.5455 0.5529 137,089 -0.05(-7.85%)
Jul 26, 2021 0.5000 0.7000 0.5000 0.6000 808,590 +0.12(+24.97%)
Jul 23, 2021 0.4906 0.5500 0.4800 0.4801 141,519 +0.00(+0.25%)
Jul 22, 2021 0.4760 0.5153 0.4502 0.4789 510,720 +0.04(+8.84%)
Jul 21, 2021 0.4620 0.5060 0.4300 0.4400 475,106 +0.01(+2.06%)
Jul 20, 2021 0.5054 0.5128 0.3947 0.4311 706,381 -0.09(-17.10%)
Jul 19, 2021 0.5127 0.5500 0.4800 0.5200 287,660 -0.03(-5.45%)
Jul 16, 2021 0.5921 0.6000 0.5400 0.5500 146,018 -0.03(-4.63%)
Jul 15, 2021 0.7000 0.7000 0.5400 0.5767 299,703 -0.03(-5.46%)
Jul 14, 2021 0.6140 0.6233 0.5925 0.6100 56,187 -0.02(-3.79%)
Jul 13, 2021 0.6000 0.6425 0.5968 0.6340 166,946 +0.00(+0.63%)
Jul 12, 2021 0.6615 0.6700 0.6000 0.6300 139,989 -0.02(-2.73%)
Jul 09, 2021 0.6454 0.6604 0.6001 0.6477 348,382 +0.00(+0.73%)
Jul 08, 2021 0.6300 0.6818 0.6172 0.6430 126,813 -0.04(-6.25%)
Jul 07, 2021 0.7400 0.7526 0.6282 0.6859 244,465 -0.05(-6.93%)
Jul 06, 2021 0.9000 0.9000 0.7002 0.7370 235,620 +0.00(+0.19%)
Jul 02, 2021 0.7415 0.7788 0.7300 0.7356 66,765 -0.02(-3.21%)
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.