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 (%)
Mar 28, 2024 0.4208 0.4900 0.4208 0.4900 98,948 +0.05(+10.16%)
Mar 27, 2024 0.4500 0.4729 0.4448 0.4448 53,565 -0.01(-3.09%)
Mar 26, 2024 0.4673 0.4745 0.4200 0.4590 61,165 +0.01(+2.00%)
Mar 25, 2024 0.4790 0.4790 0.4500 0.4500 113,124 -0.03(-6.05%)
Mar 22, 2024 0.4790 0.4790 0.4569 0.4790 49,760 +0.00(+0.76%)
Mar 21, 2024 0.4701 0.4790 0.4600 0.4754 187,239 +0.01(+2.02%)
Mar 20, 2024 0.4700 0.4722 0.4460 0.4660 284,702 -0.00(-1.04%)
Mar 19, 2024 0.4550 0.4790 0.4362 0.4709 38,619 +0.02(+4.64%)
Mar 18, 2024 0.4600 0.4850 0.4500 0.4500 203,970 -0.02(-5.26%)
Mar 15, 2024 0.4240 0.4750 0.4200 0.4750 243,321 +0.03(+6.50%)
Mar 14, 2024 0.5120 0.5201 0.4300 0.4460 386,917 -0.06(-12.55%)
Mar 13, 2024 0.5083 0.5200 0.5000 0.5100 216,326 +0.01(+2.31%)
Mar 12, 2024 0.5278 0.5278 0.4503 0.4985 137,402 -0.00(-0.18%)
Mar 11, 2024 0.5200 0.5200 0.4847 0.4994 246,454 +0.01(+1.42%)
Mar 08, 2024 0.5000 0.5100 0.4800 0.4924 164,879 +0.01(+1.53%)
Mar 07, 2024 0.4749 0.4999 0.4650 0.4850 375,362 +0.03(+6.83%)
Mar 06, 2024 0.4815 0.4832 0.4400 0.4540 164,103 +0.00(+0.89%)
Mar 05, 2024 0.4290 0.4900 0.4290 0.4500 253,834 -0.01(-3.04%)
Mar 04, 2024 0.3932 0.4771 0.3932 0.4641 389,444 +0.02(+5.48%)
Mar 01, 2024 0.4469 0.4799 0.4290 0.4400 196,900 -0.00(-0.79%)
Feb 29, 2024 0.4300 0.4800 0.4300 0.4435 244,574 +0.01(+1.37%)
Feb 28, 2024 0.3750 0.4706 0.3750 0.4375 434,575 -0.03(-6.58%)
Feb 27, 2024 0.4800 0.4942 0.4387 0.4683 570,908 -0.01(-1.41%)
Feb 26, 2024 0.4218 0.4764 0.4136 0.4750 647,151 +0.06(+13.72%)
Feb 23, 2024 0.4559 0.4700 0.4077 0.4177 425,117 -0.05(-11.13%)
Feb 22, 2024 0.4400 0.4800 0.4141 0.4700 190,919 +0.02(+5.38%)
Feb 21, 2024 0.5200 0.5200 0.4362 0.4460 348,934 -0.05(-10.80%)
Feb 20, 2024 0.5400 0.5400 0.4646 0.5000 252,662 -0.01(-1.96%)
Feb 16, 2024 0.5100 0.5199 0.4900 0.5100 206,019 +0.00(+0.39%)
Feb 15, 2024 0.5700 0.5700 0.4958 0.5080 364,865 -0.03(-5.93%)
Feb 14, 2024 0.5005 0.5900 0.5005 0.5400 1,126,090 +0.05(+10.97%)
Feb 13, 2024 0.5100 0.5165 0.4781 0.4866 452,275 -0.03(-5.83%)
Feb 12, 2024 0.5074 0.5320 0.4797 0.5167 883,499 +0.02(+3.53%)
Feb 09, 2024 0.5008 0.5321 0.4350 0.4991 353,226 -0.00(-0.18%)
Feb 08, 2024 0.4109 0.5120 0.4109 0.5000 275,538 +0.00(+0.00%)
Feb 07, 2024 0.4174 0.5300 0.4174 0.5000 88,851 +0.05(+11.46%)
Feb 06, 2024 0.3938 0.4486 0.3938 0.4486 161,495 +0.05(+11.79%)
Feb 05, 2024 0.4400 0.4600 0.3850 0.4013 71,190 -0.07(-15.21%)
Feb 02, 2024 0.5000 0.5073 0.4516 0.4733 205,391 -0.03(-5.34%)
Feb 01, 2024 0.5100 0.5100 0.4600 0.5000 35,954 +0.03(+5.93%)
Jan 31, 2024 0.4885 0.5100 0.4720 0.4720 145,110 -0.01(-1.61%)
Jan 30, 2024 0.5250 0.5282 0.4797 0.4797 124,167 -0.04(-7.75%)
Jan 29, 2024 0.4958 0.5330 0.4958 0.5200 220,272 +0.03(+7.00%)
Jan 26, 2024 0.4467 0.5250 0.4467 0.4860 302,340 +0.05(+11.67%)
Jan 25, 2024 0.4000 0.4377 0.4000 0.4352 195,736 +0.05(+13.01%)
Jan 24, 2024 0.3691 0.3893 0.3516 0.3851 101,082 +0.04(+10.69%)
Jan 23, 2024 0.3385 0.3677 0.3300 0.3479 172,278 -0.02(-4.42%)
Jan 22, 2024 0.4000 0.4000 0.3444 0.3640 120,853 -0.04(-9.00%)
Jan 19, 2024 0.3799 0.4000 0.3417 0.4000 191,219 +0.03(+6.67%)
Jan 18, 2024 0.3084 0.4145 0.2900 0.3750 482,035 +0.09(+33.93%)
Jan 17, 2024 0.3005 0.3156 0.2769 0.2800 639,101 -0.05(-15.15%)
Jan 16, 2024 0.4034 0.4034 0.3000 0.3300 782,843 -0.09(-21.76%)
Jan 12, 2024 0.4800 0.4900 0.3746 0.4218 314,922 -0.05(-10.27%)
Jan 11, 2024 0.5730 0.5900 0.4701 0.4701 201,393 -0.05(-10.25%)
Jan 10, 2024 0.5644 0.5656 0.5000 0.5238 244,925 -0.06(-9.53%)
Jan 09, 2024 0.5300 0.5859 0.5300 0.5790 201,989 +0.03(+5.27%)
Jan 08, 2024 0.4698 0.5647 0.4698 0.5500 179,316 +0.04(+8.63%)
Jan 05, 2024 0.5100 0.5232 0.4900 0.5063 114,985 -0.01(-2.63%)
Jan 04, 2024 0.4066 0.5344 0.4066 0.5200 207,370 +0.02(+4.21%)
Jan 03, 2024 0.5000 0.5150 0.2850 0.4990 322,434 -0.03(-5.80%)
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.