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

Valour Inc (OP: DEFTF )

2.130 +0.240 (+12.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Jul 31, 2023 0.0966 0.1078 0.0966 0.1050 28,884 +0.00(+3.65%)
Jul 28, 2023 0.0933 0.1013 0.0925 0.1013 12,310 +0.01(+8.92%)
Jul 27, 2023 0.0969 0.0969 0.0810 0.0930 73,339 -0.00(-4.02%)
Jul 26, 2023 0.1034 0.1077 0.0933 0.0969 74,593 -0.00(-0.10%)
Jul 25, 2023 0.1075 0.1075 0.0940 0.0970 81,090 -0.00(-3.00%)
Jul 24, 2023 0.0936 0.1090 0.0936 0.1000 158,786 -0.01(-10.95%)
Jul 21, 2023 0.1150 0.1150 0.0986 0.1123 57,170 +0.00(+0.27%)
Jul 20, 2023 0.1200 0.1228 0.1120 0.1120 287,570 -0.01(-5.08%)
Jul 19, 2023 0.1300 0.1300 0.1152 0.1180 135,686 +0.00(+1.37%)
Jul 18, 2023 0.1150 0.1300 0.1045 0.1164 234,978 -0.00(-3.00%)
Jul 17, 2023 0.1400 0.1400 0.1100 0.1200 233,730 -0.01(-9.02%)
Jul 14, 2023 0.1213 0.1450 0.1177 0.1319 497,113 +0.02(+19.91%)
Jul 13, 2023 0.0921 0.1157 0.0891 0.1100 221,636 +0.02(+26.15%)
Jul 12, 2023 0.0820 0.0988 0.0774 0.0872 209,906 +0.00(+2.47%)
Jul 11, 2023 0.0830 0.0870 0.0781 0.0851 47,905 +0.00(+2.53%)
Jul 10, 2023 0.0865 0.0865 0.0776 0.0830 42,895 +0.01(+6.55%)
Jul 07, 2023 0.0701 0.0865 0.0701 0.0779 425,535 +0.01(+11.13%)
Jul 06, 2023 0.0759 0.0771 0.0701 0.0701 10,100 -0.01(-9.08%)
Jul 05, 2023 0.0814 0.0814 0.0734 0.0771 118,542 -0.00(-1.53%)
Jul 03, 2023 0.0800 0.0869 0.0783 0.0783 46,223 +0.00(+2.89%)
Jun 30, 2023 0.0701 0.0802 0.0701 0.0761 24,420 +0.00(+0.13%)
Jun 29, 2023 0.0615 0.0850 0.0615 0.0760 205,916 +0.00(+4.25%)
Jun 28, 2023 0.0850 0.0850 0.0688 0.0729 24,904 -0.01(-10.66%)
Jun 27, 2023 0.0637 0.0816 0.0637 0.0816 200,706 +0.01(+18.95%)
Jun 26, 2023 0.0685 0.0735 0.0675 0.0686 273,125 -0.01(-7.92%)
Jun 23, 2023 0.0680 0.0797 0.0680 0.0745 98,130 +0.00(+0.95%)
Jun 22, 2023 0.0837 0.0837 0.0711 0.0738 260,104 -0.01(-13.18%)
Jun 21, 2023 0.0720 0.0900 0.0720 0.0850 512,360 +0.01(+19.89%)
Jun 20, 2023 0.0629 0.0800 0.0629 0.0709 166,490 +0.01(+11.48%)
Jun 16, 2023 0.0700 0.0724 0.0611 0.0636 125,124 +0.00(+3.92%)
Jun 15, 2023 0.0615 0.0900 0.0590 0.0612 336,905 +0.00(+0.33%)
Jun 14, 2023 0.0656 0.0656 0.0594 0.0610 58,210 +0.00(+4.45%)
Jun 13, 2023 0.0600 0.0661 0.0550 0.0584 252,609 -0.00(-1.85%)
Jun 12, 2023 0.0600 0.0624 0.0595 0.0595 71,094 -0.00(-4.03%)
Jun 09, 2023 0.0725 0.0725 0.0600 0.0620 219,230 -0.01(-12.43%)
Jun 08, 2023 0.0637 0.0708 0.0570 0.0708 226,094 +0.01(+14.38%)
Jun 07, 2023 0.0623 0.0644 0.0572 0.0619 62,559 -0.00(-4.77%)
Jun 06, 2023 0.0648 0.0660 0.0593 0.0650 107,545 +0.00(+1.72%)
Jun 05, 2023 0.0642 0.0652 0.0599 0.0639 50,787 -0.00(-0.47%)
Jun 02, 2023 0.0611 0.0642 0.0586 0.0642 67,044 +0.00(+5.25%)
Jun 01, 2023 0.0790 0.0797 0.0610 0.0610 738,433 -0.01(-15.86%)
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%)
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.