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

Valour Inc (OP: DEFTF )

0.5766 -0.0234 (-3.90%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Apr 28, 2023 0.0945 0.1004 0.0906 0.0906 186,295 -0.00(-3.82%)
Apr 27, 2023 0.0955 0.0955 0.0928 0.0942 26,680 +0.00(+0.53%)
Apr 26, 2023 0.0964 0.0998 0.0937 0.0937 14,874 -0.00(-0.85%)
Apr 25, 2023 0.0950 0.0985 0.0900 0.0945 30,630 -0.00(-0.53%)
Apr 24, 2023 0.1051 0.1051 0.0950 0.0950 162,786 -0.01(-5.00%)
Apr 21, 2023 0.1025 0.1033 0.0980 0.1000 83,636 -0.00(-2.44%)
Apr 20, 2023 0.1098 0.1106 0.1025 0.1025 58,278 -0.00(-2.38%)
Apr 19, 2023 0.1121 0.1124 0.1050 0.1050 69,924 -0.01(-8.70%)
Apr 18, 2023 0.1145 0.1208 0.1100 0.1150 119,128 +0.00(+2.04%)
Apr 17, 2023 0.1277 0.1277 0.1084 0.1127 11,554 -0.01(-9.62%)
Apr 14, 2023 0.1287 0.1287 0.1175 0.1247 98,246 -0.00(-1.19%)
Apr 13, 2023 0.1134 0.1413 0.1134 0.1262 257,722 +0.00(+1.04%)
Apr 12, 2023 0.1084 0.1249 0.1060 0.1249 407,349 +0.03(+28.76%)
Apr 11, 2023 0.0979 0.1026 0.0900 0.0970 90,053 +0.00(+4.19%)
Apr 10, 2023 0.0900 0.0997 0.0900 0.0931 49,583 -0.00(-4.22%)
Apr 06, 2023 0.0902 0.0972 0.0902 0.0972 90,515 +0.01(+7.28%)
Apr 05, 2023 0.1013 0.1013 0.0906 0.0906 69,163 -0.00(-3.72%)
Apr 04, 2023 0.0965 0.1027 0.0940 0.0941 62,294 -0.01(-7.47%)
Apr 03, 2023 0.1000 0.1061 0.0950 0.1017 482,532 -0.00(-3.60%)
Mar 31, 2023 0.1026 0.1102 0.1000 0.1055 84,205 +0.00(+4.87%)
Mar 30, 2023 0.1070 0.1127 0.1000 0.1006 221,320 -0.00(-3.73%)
Mar 29, 2023 0.1061 0.1108 0.0980 0.1045 113,726 +0.00(+4.50%)
Mar 28, 2023 0.1141 0.1141 0.1000 0.1000 44,227 -0.00(-1.38%)
Mar 27, 2023 0.1054 0.1057 0.1014 0.1014 13,198 -0.00(-0.10%)
Mar 24, 2023 0.1139 0.1139 0.1015 0.1015 35,530 +0.00(+1.50%)
Mar 23, 2023 0.0979 0.1106 0.0979 0.1000 243,228 -0.00(-4.76%)
Mar 22, 2023 0.1204 0.1204 0.1030 0.1050 116,724 -0.03(-20.09%)
Mar 21, 2023 0.1308 0.1341 0.1200 0.1314 196,969 -0.00(-1.05%)
Mar 20, 2023 0.1052 0.1328 0.1052 0.1328 226,031 +0.04(+42.64%)
Mar 17, 2023 0.1025 0.1135 0.0920 0.0931 167,503 -0.01(-11.92%)
Mar 16, 2023 0.1000 0.1057 0.0973 0.1057 28,257 +0.01(+5.70%)
Mar 15, 2023 0.0950 0.1021 0.0932 0.1000 125,354 +0.00(+0.00%)
Mar 14, 2023 0.0966 0.1155 0.0966 0.1000 224,984 -0.01(-10.55%)
Mar 13, 2023 0.1050 0.1118 0.1000 0.1118 204,922 +0.01(+13.73%)
Mar 10, 2023 0.1000 0.1010 0.0961 0.0983 199,646 -0.01(-8.13%)
Mar 09, 2023 0.1114 0.1114 0.1070 0.1070 45,681 +0.00(+3.08%)
Mar 08, 2023 0.1100 0.1102 0.1038 0.1038 46,676 -0.01(-9.03%)
Mar 07, 2023 0.0902 0.1141 0.0902 0.1141 16,875 +0.00(+3.07%)
Mar 06, 2023 0.1130 0.1200 0.1028 0.1107 119,032 +0.00(+0.64%)
Mar 03, 2023 0.1069 0.1144 0.1028 0.1100 100,480 +0.00(+2.61%)
Mar 02, 2023 0.1109 0.1109 0.1072 0.1072 12,105 -0.01(-5.72%)
Mar 01, 2023 0.1131 0.1157 0.1100 0.1137 64,396 +0.01(+11.69%)
Feb 28, 2023 0.1200 0.1207 0.1018 0.1018 502,757 -0.02(-14.81%)
Feb 27, 2023 0.1050 0.1259 0.1050 0.1195 48,383 -0.01(-6.93%)
Feb 24, 2023 0.1284 0.1284 0.1200 0.1284 51,415 -0.00(-0.62%)
Feb 23, 2023 0.1259 0.1332 0.1259 0.1292 68,344 +0.00(+3.03%)
Feb 22, 2023 0.1300 0.1300 0.1201 0.1254 43,632 -0.00(-3.54%)
Feb 21, 2023 0.1380 0.1430 0.1274 0.1300 31,675 +0.00(+0.23%)
Feb 17, 2023 0.1376 0.1376 0.1232 0.1297 53,783 -0.01(-5.60%)
Feb 16, 2023 0.1313 0.1550 0.1313 0.1374 188,224 +0.01(+9.92%)
Feb 15, 2023 0.1232 0.1423 0.0960 0.1250 497,624 +0.01(+6.84%)
Feb 14, 2023 0.1300 0.1326 0.1163 0.1170 259,666 -0.01(-9.93%)
Feb 13, 2023 0.1300 0.1348 0.1265 0.1299 39,305 +0.00(+1.48%)
Feb 10, 2023 0.1234 0.1280 0.1151 0.1280 190,000 +0.00(+1.99%)
Feb 09, 2023 0.1219 0.1400 0.1219 0.1255 68,870 -0.01(-4.49%)
Feb 08, 2023 0.1342 0.1342 0.1314 0.1314 8,671 -0.01(-7.79%)
Feb 07, 2023 0.1313 0.1425 0.1295 0.1425 31,338 +0.01(+8.12%)
Feb 06, 2023 0.1214 0.1420 0.1200 0.1318 142,668 -0.00(-1.57%)
Feb 03, 2023 0.1428 0.1428 0.1328 0.1339 87,084 -0.01(-6.30%)
Feb 02, 2023 0.1744 0.1853 0.1429 0.1429 209,240 -0.01(-8.81%)
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.