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

Valour Inc (OP: DEFTF )

0.7544 +0.0844 (+12.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2022 0.5500 0.5865 0.5500 0.5620 30,283 +0.02(+2.91%)
May 27, 2022 0.5105 0.5682 0.5105 0.5461 54,067 -0.01(-1.71%)
May 26, 2022 0.5212 0.5700 0.4932 0.5556 55,012 +0.05(+8.92%)
May 25, 2022 0.5000 0.5400 0.5000 0.5101 52,630 +0.01(+1.21%)
May 24, 2022 0.5592 0.5600 0.5000 0.5040 104,566 -0.06(-9.87%)
May 23, 2022 0.6000 0.6000 0.5000 0.5592 87,490 +0.01(+1.67%)
May 20, 2022 0.5803 0.5803 0.5000 0.5500 142,385 -0.03(-4.83%)
May 19, 2022 0.5867 0.5900 0.5200 0.5779 118,789 +0.01(+0.93%)
May 18, 2022 0.6000 0.6204 0.5450 0.5726 170,758 -0.04(-6.68%)
May 17, 2022 0.5950 0.6899 0.5950 0.6136 114,101 -0.02(-2.62%)
May 16, 2022 0.6200 0.6510 0.5910 0.6301 81,096 +0.02(+2.46%)
May 13, 2022 0.6435 0.6679 0.5700 0.6150 238,542 +0.05(+7.91%)
May 12, 2022 0.6450 0.6577 0.5527 0.5699 697,863 -0.12(-17.17%)
May 11, 2022 0.8610 0.8750 0.6726 0.6880 376,784 -0.21(-23.56%)
May 10, 2022 0.7950 0.9253 0.7950 0.9000 217,218 +0.01(+1.04%)
May 09, 2022 1.110 1.110 0.7663 0.8907 279,415 -0.14(-13.52%)
May 06, 2022 0.9950 1.050 0.8500 1.030 573,594 +0.09(+9.69%)
May 05, 2022 0.8909 1.097 0.8450 0.9390 403,043 +0.04(+4.33%)
May 04, 2022 0.8790 0.9000 0.8200 0.9000 100,142 +0.03(+3.57%)
May 03, 2022 0.9026 0.9450 0.8051 0.8690 305,211 -0.02(-2.36%)
May 02, 2022 0.8550 0.8972 0.7957 0.8900 185,039 +0.09(+11.38%)
Apr 29, 2022 0.8600 0.9850 0.7885 0.7991 397,650 -0.13(-14.08%)
Apr 28, 2022 0.9375 0.9800 0.8916 0.9300 153,159 -0.02(-2.11%)
Apr 27, 2022 0.9200 0.9800 0.9200 0.9500 139,522 -0.01(-0.99%)
Apr 26, 2022 1.060 1.060 0.9500 0.9595 163,327 -0.08(-7.74%)
Apr 25, 2022 1.050 1.150 1.031 1.040 107,099 -0.06(-5.45%)
Apr 22, 2022 1.080 1.150 1.060 1.100 72,065 +0.00(+0.00%)
Apr 21, 2022 1.170 1.230 1.098 1.100 110,018 -0.06(-5.58%)
Apr 20, 2022 1.202 1.270 1.150 1.165 188,365 +0.03(+2.19%)
Apr 19, 2022 1.200 1.200 1.102 1.140 188,138 +0.02(+1.79%)
Apr 18, 2022 1.180 1.180 1.066 1.120 131,089 +0.02(+1.82%)
Apr 14, 2022 1.150 1.155 1.070 1.100 65,604 +0.02(+1.85%)
Apr 13, 2022 1.100 1.160 1.050 1.080 63,837 +0.00(+0.00%)
Apr 12, 2022 1.070 1.100 1.070 1.080 60,240 -0.01(-0.92%)
Apr 11, 2022 1.085 1.140 1.058 1.090 164,524 -0.02(-1.80%)
Apr 08, 2022 1.031 1.130 0.9506 1.110 681,159 +0.05(+4.74%)
Apr 07, 2022 1.050 1.090 1.000 1.060 97,011 +0.05(+4.93%)
Apr 06, 2022 1.040 1.050 0.9100 1.010 186,854 -0.02(-2.21%)
Apr 05, 2022 1.120 1.140 1.010 1.033 260,713 -0.09(-7.79%)
Apr 04, 2022 1.150 1.230 1.100 1.120 71,342 -0.07(-5.58%)
Apr 01, 2022 1.140 1.240 1.090 1.186 173,003 +0.05(+4.05%)
Mar 31, 2022 1.140 1.190 1.094 1.140 117,105 -0.01(-0.87%)
Mar 30, 2022 1.200 1.200 1.150 1.150 147,771 -0.03(-2.27%)
Mar 29, 2022 1.240 1.270 1.160 1.177 296,173 -0.05(-4.33%)
Mar 28, 2022 1.170 1.247 1.170 1.230 159,685 +0.04(+3.36%)
Mar 25, 2022 1.230 1.280 1.180 1.190 167,416 -0.05(-4.03%)
Mar 24, 2022 1.198 1.250 1.160 1.240 314,226 +0.04(+3.74%)
Mar 23, 2022 1.250 1.250 1.180 1.195 228,331 -0.05(-4.38%)
Mar 22, 2022 1.217 1.250 1.180 1.250 117,541 +0.06(+5.04%)
Mar 21, 2022 1.290 1.290 1.160 1.190 124,171 -0.01(-0.83%)
Mar 18, 2022 1.210 1.250 1.181 1.200 107,394 +0.00(+0.16%)
Mar 17, 2022 1.166 1.250 1.166 1.198 33,644 +0.04(+3.28%)
Mar 16, 2022 1.160 1.250 1.130 1.160 41,748 -0.00(-0.15%)
Mar 15, 2022 1.150 1.190 1.120 1.162 72,853 +0.02(+1.33%)
Mar 14, 2022 1.171 1.250 1.146 1.146 87,900 -0.02(-2.02%)
Mar 11, 2022 1.261 1.280 1.160 1.170 148,328 -0.05(-4.10%)
Mar 10, 2022 1.320 1.320 1.180 1.220 185,733 -0.10(-7.58%)
Mar 09, 2022 1.200 1.390 1.200 1.320 212,698 +0.13(+10.92%)
Mar 08, 2022 1.203 1.390 1.160 1.190 131,068 +0.03(+2.59%)
Mar 07, 2022 1.300 1.410 1.150 1.160 127,192 -0.16(-12.12%)
Mar 04, 2022 1.327 1.400 1.248 1.320 75,717 -0.03(-2.22%)
Mar 03, 2022 1.350 1.540 1.350 1.350 56,531 -0.09(-6.25%)
Mar 02, 2022 1.447 1.490 1.370 1.440 117,217 +0.00(+0.20%)
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.