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, 2023 0.0754 0.0768 0.0700 0.0725 85,335 -0.00(-2.29%)
May 30, 2023 0.0730 0.0876 0.0721 0.0742 100,602 -0.00(-1.59%)
May 26, 2023 0.0777 0.0819 0.0754 0.0754 31,033 +0.00(+2.72%)
May 25, 2023 0.0750 0.0794 0.0726 0.0734 40,395 -0.00(-0.41%)
May 24, 2023 0.0750 0.0750 0.0673 0.0737 149,021 -0.00(-3.91%)
May 23, 2023 0.0657 0.0826 0.0650 0.0767 220,827 +0.01(+9.57%)
May 22, 2023 0.0655 0.0700 0.0610 0.0700 120,909 -0.00(-2.64%)
May 19, 2023 0.0675 0.0719 0.0621 0.0719 35,810 +0.00(+0.56%)
May 18, 2023 0.0703 0.0727 0.0668 0.0715 196,951 +0.00(+5.93%)
May 17, 2023 0.0568 0.0735 0.0549 0.0675 155,404 +0.01(+14.41%)
May 16, 2023 0.0634 0.0647 0.0568 0.0590 113,440 +0.00(+0.00%)
May 15, 2023 0.0520 0.0632 0.0485 0.0590 183,489 +0.00(+0.68%)
May 12, 2023 0.0607 0.0627 0.0500 0.0586 660,836 -0.00(-6.54%)
May 11, 2023 0.0614 0.0664 0.0553 0.0627 393,086 +0.00(+8.10%)
May 10, 2023 0.0614 0.0614 0.0577 0.0580 103,347 -0.00(-5.23%)
May 09, 2023 0.0669 0.0679 0.0586 0.0612 232,240 -0.01(-8.52%)
May 08, 2023 0.0700 0.0760 0.0659 0.0669 150,203 -0.01(-9.96%)
May 05, 2023 0.0843 0.0843 0.0701 0.0743 654,667 -0.01(-13.60%)
May 04, 2023 0.0872 0.0924 0.0800 0.0860 59,811 +0.01(+10.97%)
May 03, 2023 0.0772 0.0876 0.0736 0.0775 210,604 -0.01(-11.93%)
May 02, 2023 0.0902 0.0959 0.0841 0.0880 95,650 -0.00(-2.22%)
May 01, 2023 0.0905 0.0999 0.0893 0.0900 125,712 -0.00(-0.66%)
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%)
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.