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

Valens Groworks Corp (OP: VGWCF )

N/A UNCHANGED
Last Price Updated: 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 28, 2019 2.377 2.420 2.270 2.275 116,626 -0.09(-3.83%)
Feb 27, 2019 2.530 2.670 2.362 2.366 399,142 -0.05(-2.18%)
Feb 26, 2019 2.410 2.440 2.320 2.418 126,114 +0.09(+3.78%)
Feb 25, 2019 2.338 2.412 2.330 2.330 167,224 -0.02(-0.99%)
Feb 22, 2019 2.340 2.375 2.315 2.353 112,600 +0.02(+0.87%)
Feb 21, 2019 2.410 2.410 2.311 2.333 144,791 +0.01(+0.54%)
Feb 20, 2019 2.202 2.400 2.200 2.321 184,626 +0.14(+6.37%)
Feb 19, 2019 2.140 2.235 2.130 2.182 224,074 +0.06(+2.66%)
Feb 15, 2019 2.097 2.200 2.075 2.125 118,600 +0.09(+4.17%)
Feb 14, 2019 2.230 2.250 1.995 2.040 177,650 -0.11(-5.01%)
Feb 13, 2019 2.130 2.200 2.106 2.147 165,988 +0.08(+3.74%)
Feb 12, 2019 1.988 2.100 1.934 2.070 81,986 +0.10(+5.08%)
Feb 11, 2019 1.969 2.020 1.964 1.970 57,032 -0.02(-1.01%)
Feb 08, 2019 2.000 2.032 1.977 1.990 110,000 +0.02(+1.06%)
Feb 07, 2019 1.933 2.010 1.930 1.969 100,900 -0.06(-3.13%)
Feb 06, 2019 2.105 2.150 1.962 2.033 71,364 -0.10(-4.52%)
Feb 05, 2019 2.099 2.174 2.096 2.129 52,358 +0.03(+1.58%)
Feb 04, 2019 2.000 2.180 2.000 2.096 164,749 +0.11(+5.72%)
Feb 01, 2019 1.870 1.991 1.870 1.982 145,400 +0.13(+6.90%)
Jan 31, 2019 1.813 1.890 1.800 1.855 197,715 +0.03(+1.91%)
Jan 30, 2019 1.782 1.865 1.782 1.820 46,799 +0.06(+3.66%)
Jan 29, 2019 1.838 1.920 1.756 1.756 154,608 -0.00(-0.25%)
Jan 28, 2019 1.766 1.784 1.660 1.760 59,000 +0.02(+1.03%)
Jan 25, 2019 1.882 1.930 1.722 1.742 164,500 -0.17(-8.79%)
Jan 24, 2019 1.990 1.990 1.898 1.910 80,794 -0.01(-0.53%)
Jan 23, 2019 1.829 1.926 1.820 1.920 74,289 +0.13(+7.26%)
Jan 22, 2019 1.645 1.860 1.611 1.790 122,384 +0.19(+11.87%)
Jan 18, 2019 1.617 1.670 1.600 1.600 34,400 -0.02(-0.97%)
Jan 17, 2019 1.543 1.666 1.530 1.616 33,833 +0.13(+8.44%)
Jan 16, 2019 1.650 1.681 1.400 1.490 113,750 -0.10(-6.06%)
Jan 15, 2019 1.550 1.683 1.521 1.586 130,794 +0.08(+5.00%)
Jan 14, 2019 1.525 1.525 1.476 1.510 45,781 +0.02(+1.10%)
Jan 11, 2019 1.595 1.595 1.450 1.494 94,600 -0.06(-4.09%)
Jan 10, 2019 1.433 1.600 1.433 1.558 108,597 +0.16(+11.58%)
Jan 09, 2019 1.400 1.432 1.374 1.396 42,014 +0.01(+0.51%)
Jan 08, 2019 1.430 1.478 1.380 1.389 50,705 +0.02(+1.81%)
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.