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 (%)
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%)
Jan 02, 2024 0.5844 0.5844 0.5272 0.5297 432,120 +0.02(+4.50%)
Dec 29, 2023 0.5500 0.5890 0.4800 0.5069 321,146 -0.06(-11.09%)
Dec 28, 2023 0.5870 0.6000 0.5500 0.5701 143,826 -0.01(-2.46%)
Dec 27, 2023 0.5882 0.6200 0.5703 0.5845 314,415 +0.03(+6.08%)
Dec 26, 2023 0.5502 0.6034 0.5375 0.5510 218,309 +0.02(+2.99%)
Dec 22, 2023 0.5484 0.5484 0.5111 0.5350 126,553 -0.01(-0.93%)
Dec 21, 2023 0.5750 0.5828 0.5167 0.5400 201,906 -0.02(-3.90%)
Dec 20, 2023 0.5750 0.6100 0.5177 0.5619 316,297 -0.01(-1.42%)
Dec 19, 2023 0.4875 0.5895 0.4875 0.5700 749,081 +0.08(+16.92%)
Dec 18, 2023 0.4193 0.5000 0.4187 0.4875 223,138 +0.07(+17.19%)
Dec 15, 2023 0.4000 0.4193 0.3800 0.4160 93,871 +0.01(+1.46%)
Dec 14, 2023 0.4336 0.4402 0.4000 0.4100 254,679 -0.02(-4.65%)
Dec 13, 2023 0.3588 0.4300 0.3578 0.4300 288,447 +0.07(+19.44%)
Dec 12, 2023 0.3502 0.3658 0.3360 0.3600 35,692 +0.02(+5.23%)
Dec 11, 2023 0.3700 0.3811 0.3310 0.3421 199,803 -0.05(-11.76%)
Dec 08, 2023 0.3546 0.3877 0.3360 0.3877 263,827 +0.06(+16.67%)
Dec 07, 2023 0.2700 0.3400 0.2500 0.3323 148,513 +0.07(+26.59%)
Dec 06, 2023 0.3450 0.3450 0.2625 0.2625 220,893 -0.08(-23.56%)
Dec 05, 2023 0.3911 0.3911 0.3242 0.3434 255,398 -0.04(-9.63%)
Dec 04, 2023 0.4006 0.4292 0.3508 0.3800 351,481 +0.06(+18.75%)
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.