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

The Valens Company Inc. (TSX: VLNS )

1.010 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 18, 2023 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 (%)
Apr 30, 2021 3.400 3.590 3.400 3.540 440,526 +0.07(+2.02%)
Apr 29, 2021 3.330 3.550 3.220 3.470 1,070,308 +0.21(+6.44%)
Apr 28, 2021 3.450 3.530 3.130 3.260 1,268,512 -0.17(-4.96%)
Apr 27, 2021 3.500 3.720 3.390 3.430 919,693 +0.15(+4.57%)
Apr 26, 2021 3.120 3.290 3.120 3.280 625,856 +0.14(+4.46%)
Apr 23, 2021 2.990 3.150 2.980 3.140 633,475 +0.14(+4.67%)
Apr 22, 2021 2.830 3.040 2.830 3.000 632,951 +0.15(+5.26%)
Apr 21, 2021 2.750 2.900 2.690 2.850 306,695 +0.13(+4.78%)
Apr 20, 2021 2.820 2.880 2.710 2.720 291,504 -0.14(-4.90%)
Apr 19, 2021 2.750 2.870 2.750 2.860 325,916 +0.01(+0.35%)
Apr 16, 2021 2.810 2.860 2.710 2.850 482,433 -0.01(-0.35%)
Apr 15, 2021 2.480 2.880 2.480 2.860 914,707 +0.45(+18.67%)
Apr 14, 2021 2.450 2.610 2.400 2.410 1,014,845 -0.11(-4.37%)
Apr 13, 2021 2.460 2.530 2.310 2.520 694,037 +0.02(+0.80%)
Apr 12, 2021 2.560 2.630 2.480 2.500 597,006 -0.15(-5.66%)
Apr 09, 2021 2.620 2.660 2.550 2.650 423,683 -0.01(-0.38%)
Apr 08, 2021 2.820 2.880 2.600 2.660 1,015,813 -0.16(-5.67%)
Apr 07, 2021 2.800 2.880 2.790 2.820 676,006 -0.07(-2.42%)
Apr 06, 2021 2.960 2.980 2.790 2.890 587,235 -0.10(-3.34%)
Apr 05, 2021 2.920 3.000 2.900 2.990 469,337 +0.10(+3.46%)
Apr 01, 2021 2.890 2.890 2.890 0 +0.17(+6.25%)
Mar 31, 2021 2.630 2.800 2.630 2.720 587,710 +0.09(+3.42%)
Mar 30, 2021 2.550 2.660 2.530 2.630 878,066 +0.05(+1.94%)
Mar 29, 2021 2.560 2.580 2.510 2.580 331,511 +0.02(+0.78%)
Mar 26, 2021 2.510 2.580 2.490 2.560 597,406 +0.02(+0.79%)
Mar 25, 2021 2.500 2.550 2.410 2.540 1,089,397 +0.04(+1.60%)
Mar 24, 2021 2.380 2.520 2.340 2.500 1,420,287 +0.12(+5.04%)
Mar 23, 2021 2.330 2.390 2.260 2.380 1,295,231 +0.07(+3.03%)
Mar 22, 2021 2.200 2.390 2.150 2.310 1,443,166 +0.11(+5.00%)
Mar 19, 2021 2.070 2.200 2.050 2.200 1,151,691 +0.14(+6.80%)
Mar 18, 2021 2.090 2.140 2.050 2.060 518,993 -0.02(-0.96%)
Mar 17, 2021 2.140 2.140 2.010 2.080 500,502 -0.08(-3.70%)
Mar 16, 2021 2.120 2.180 2.090 2.160 1,299,747 -0.01(-0.46%)
Mar 15, 2021 2.150 2.180 2.060 2.170 907,689 +0.07(+3.33%)
Mar 12, 2021 1.860 2.100 1.840 2.100 1,135,972 +0.21(+11.11%)
Mar 11, 2021 1.820 1.890 1.810 1.890 595,561 +0.07(+3.85%)
Mar 10, 2021 1.900 1.950 1.800 1.820 785,057 -0.06(-3.19%)
Mar 09, 2021 1.700 1.880 1.700 1.880 960,656 +0.18(+10.59%)
Mar 08, 2021 1.730 1.770 1.660 1.700 382,420 -0.04(-2.30%)
Mar 05, 2021 1.700 1.750 1.620 1.740 842,837 +0.03(+1.75%)
Mar 04, 2021 1.750 1.770 1.620 1.710 918,211 -0.04(-2.29%)
Mar 03, 2021 1.790 1.840 1.710 1.750 850,528 -0.04(-2.23%)
Mar 02, 2021 1.770 1.820 1.760 1.790 459,684 +0.03(+1.70%)
Mar 01, 2021 1.760 1.790 1.740 1.760 483,741 +0.03(+1.73%)
Feb 26, 2021 1.750 1.830 1.710 1.730 672,162 -0.05(-2.81%)
Feb 25, 2021 1.800 1.880 1.750 1.780 986,283 -0.07(-3.78%)
Feb 24, 2021 1.780 1.860 1.740 1.850 664,144 +0.08(+4.52%)
Feb 23, 2021 1.750 1.790 1.700 1.770 1,023,365 +0.00(+0.00%)
Feb 22, 2021 1.800 1.830 1.770 1.770 540,586 -0.07(-3.80%)
Feb 19, 2021 1.810 1.860 1.800 1.840 576,331 +0.05(+2.79%)
Feb 18, 2021 1.860 1.920 1.770 1.790 1,105,437 -0.08(-4.28%)
Feb 17, 2021 1.870 1.900 1.830 1.870 700,279 -0.03(-1.58%)
Feb 16, 2021 1.920 1.950 1.850 1.900 944,023 +0.07(+3.83%)
Feb 12, 2021 1.830 1.830 1.830 0 -0.14(-7.11%)
Feb 11, 2021 2.350 2.360 1.950 1.970 3,675,746 -0.37(-15.81%)
Feb 10, 2021 2.300 2.390 2.050 2.340 4,212,747 +0.19(+8.84%)
Feb 09, 2021 2.000 2.250 1.960 2.150 3,110,059 +0.19(+9.69%)
Feb 08, 2021 1.930 2.040 1.900 1.960 2,192,267 +0.06(+3.16%)
Feb 05, 2021 1.850 1.920 1.780 1.900 2,232,487 +0.11(+6.15%)
Feb 04, 2021 1.710 1.790 1.690 1.790 1,535,640 +0.09(+5.29%)
Feb 03, 2021 1.770 1.790 1.690 1.700 2,367,582 -0.01(-0.58%)
Feb 02, 2021 1.770 1.850 1.670 1.710 2,156,605 -0.05(-2.84%)
Feb 01, 2021 1.860 1.870 1.740 1.760 748,243 -0.02(-1.12%)
Jan 29, 2021 1.880 1.880 1.750 1.780 766,838 -0.06(-3.26%)
Jan 28, 2021 1.820 1.900 1.770 1.840 408,521 +0.02(+1.10%)
Jan 27, 2021 1.870 1.890 1.710 1.820 1,281,004 -0.05(-2.67%)
Jan 26, 2021 2.050 2.050 1.860 1.870 1,381,819 -0.19(-9.22%)
Jan 25, 2021 2.220 2.360 1.970 2.060 1,820,829 -0.22(-9.65%)
Jan 22, 2021 2.250 2.350 2.250 2.280 323,828 -0.12(-5.00%)
Jan 21, 2021 2.390 2.440 2.230 2.400 944,208 -0.06(-2.44%)
Jan 20, 2021 2.310 2.520 2.310 2.460 1,479,619 -0.29(-10.55%)
Jan 19, 2021 2.660 2.750 2.460 2.750 645,340 +0.10(+3.77%)
Jan 18, 2021 2.600 2.680 2.580 2.650 287,797 +0.00(+0.00%)
Jan 15, 2021 2.800 2.840 2.580 2.650 615,015 -0.10(-3.64%)
Jan 14, 2021 2.460 2.890 2.440 2.750 1,581,184 +0.29(+11.79%)
Jan 13, 2021 2.360 2.460 2.290 2.460 468,059 +0.07(+2.93%)
Jan 12, 2021 2.410 2.410 2.270 2.390 578,416 -0.01(-0.42%)
Jan 11, 2021 2.200 2.450 2.150 2.400 1,037,150 +0.29(+13.74%)
Jan 08, 2021 2.090 2.190 2.020 2.110 636,008 +0.02(+0.96%)
Jan 07, 2021 1.960 2.110 1.910 2.090 1,020,387 +0.20(+10.58%)
Jan 06, 2021 1.860 2.040 1.820 1.890 1,437,053 +0.09(+5.00%)
Jan 05, 2021 1.660 1.850 1.660 1.800 399,492 +0.09(+5.26%)
Jan 04, 2021 1.690 1.710 1.640 1.710 249,213 +0.06(+3.64%)
Dec 31, 2020 1.650 1.650 1.650 0 -0.02(-1.20%)
Dec 30, 2020 1.670 1.720 1.670 1.670 454,995 -0.03(-1.76%)
Dec 29, 2020 1.730 1.740 1.670 1.700 458,926 -0.03(-1.73%)
Dec 24, 2020 1.730 1.730 1.730 0 -0.07(-3.89%)
Dec 23, 2020 1.780 1.840 1.730 1.800 301,394 +0.02(+1.12%)
Dec 22, 2020 1.720 1.800 1.720 1.780 335,918 +0.08(+4.71%)
Dec 21, 2020 1.710 1.750 1.640 1.700 418,004 -0.04(-2.30%)
Dec 18, 2020 1.760 1.780 1.710 1.740 220,062 +0.04(+2.35%)
Dec 17, 2020 1.790 1.790 1.680 1.700 276,643 -0.05(-2.86%)
Dec 16, 2020 1.720 1.750 1.670 1.750 216,254 +0.02(+1.16%)
Dec 15, 2020 1.720 1.730 1.640 1.730 382,764 +0.08(+4.85%)
Dec 14, 2020 1.750 1.770 1.650 1.650 554,056 -0.07(-4.07%)
Dec 11, 2020 1.840 1.850 1.720 1.720 554,329 -0.14(-7.53%)
Dec 10, 2020 1.870 1.890 1.780 1.860 229,197 +0.01(+0.54%)
Dec 09, 2020 1.930 1.940 1.820 1.850 442,504 -0.09(-4.64%)
Dec 08, 2020 1.980 2.000 1.910 1.940 228,873 -0.04(-2.02%)
Dec 07, 2020 1.950 1.990 1.910 1.980 363,939 +0.04(+2.06%)
Dec 04, 2020 1.900 1.950 1.850 1.940 448,441 +0.03(+1.57%)
Dec 03, 2020 1.910 1.940 1.860 1.910 205,073 +0.01(+0.53%)
Dec 02, 2020 1.860 1.910 1.790 1.900 363,239 +0.08(+4.40%)
Dec 01, 2020 2.020 2.030 1.820 1.820 463,977 -0.18(-9.00%)
Nov 30, 2020 1.950 2.020 1.910 2.000 534,988 +0.10(+5.26%)
Nov 27, 2020 1.750 1.920 1.730 1.900 502,831 +0.16(+9.20%)
Nov 26, 2020 1.750 1.770 1.730 1.740 128,416 -0.01(-0.57%)
Nov 25, 2020 1.810 1.840 1.740 1.750 305,375 -0.11(-5.91%)
Nov 24, 2020 1.780 1.860 1.740 1.860 461,176 +0.14(+8.14%)
Nov 23, 2020 1.850 1.870 1.670 1.720 732,364 -0.10(-5.49%)
Nov 20, 2020 1.910 1.960 1.790 1.820 598,370 -0.08(-4.21%)
Nov 19, 2020 1.770 1.900 1.730 1.900 350,172 +0.16(+9.20%)
Nov 18, 2020 1.890 1.890 1.720 1.740 462,000 -0.15(-7.94%)
Nov 17, 2020 1.970 2.000 1.840 1.890 432,040 -0.07(-3.57%)
Nov 16, 2020 1.850 1.990 1.830 1.960 1,304,691 +0.03(+1.55%)
Nov 13, 2020 1.900 2.050 1.800 1.930 4,144,092 +0.07(+3.76%)
Nov 12, 2020 1.850 1.910 1.810 1.860 617,836 +0.04(+2.20%)
Nov 11, 2020 1.790 1.830 1.760 1.820 186,082 +0.04(+2.25%)
Nov 10, 2020 1.710 1.790 1.700 1.780 362,513 -0.02(-1.11%)
Nov 09, 2020 1.860 1.900 1.660 1.800 947,547 +0.03(+1.69%)
Nov 06, 2020 1.700 1.800 1.620 1.770 846,437 +0.08(+4.73%)
Nov 05, 2020 1.540 1.690 1.510 1.690 479,607 +0.22(+14.97%)
Nov 04, 2020 1.670 1.680 1.470 1.470 258,247 -0.11(-6.96%)
Nov 03, 2020 1.540 1.610 1.500 1.580 251,698 +0.04(+2.60%)
Nov 02, 2020 1.630 1.640 1.540 1.540 407,854 -0.08(-4.94%)
Oct 30, 2020 1.550 1.630 1.520 1.620 335,367 +0.05(+3.18%)
Oct 29, 2020 1.490 1.570 1.490 1.570 168,696 +0.11(+7.53%)
Oct 28, 2020 1.450 1.490 1.440 1.460 301,319 +0.00(+0.00%)
Oct 27, 2020 1.510 1.520 1.460 1.460 1,239,497 -0.03(-2.01%)
Oct 26, 2020 1.570 1.570 1.490 1.490 298,455 -0.09(-5.70%)
Oct 23, 2020 1.510 1.580 1.490 1.580 597,597 +0.06(+3.95%)
Oct 22, 2020 1.650 1.650 1.510 1.520 1,375,148 -0.10(-6.17%)
Oct 21, 2020 1.700 1.710 1.600 1.620 351,640 -0.06(-3.57%)
Oct 20, 2020 1.750 1.750 1.670 1.680 591,545 -0.05(-2.89%)
Oct 19, 2020 1.810 1.810 1.700 1.730 292,042 -0.05(-2.81%)
Oct 16, 2020 1.650 1.790 1.650 1.780 195,107 +0.14(+8.54%)
Oct 15, 2020 1.690 1.720 1.550 1.640 576,370 -0.08(-4.65%)
Oct 14, 2020 1.840 1.840 1.680 1.720 288,985 -0.08(-4.44%)
Oct 13, 2020 1.950 1.970 1.760 1.800 347,303 -0.11(-5.76%)
Oct 09, 2020 1.910 1.910 1.910 0 +0.11(+6.11%)
Oct 08, 2020 1.680 1.830 1.630 1.800 291,592 +0.13(+7.78%)
Oct 07, 2020 1.550 1.670 1.550 1.670 156,930 +0.10(+6.37%)
Oct 06, 2020 1.550 1.680 1.550 1.570 176,168 +0.02(+1.29%)
Oct 05, 2020 1.590 1.640 1.550 1.550 228,258 -0.04(-2.52%)
Oct 02, 2020 1.600 1.610 1.590 1.590 200,286 -0.02(-1.24%)
Oct 01, 2020 1.680 1.680 1.600 1.610 170,960 -0.02(-1.23%)
Sep 30, 2020 1.700 1.710 1.630 1.630 96,910 -0.05(-2.98%)
Sep 29, 2020 1.650 1.740 1.640 1.680 204,777 +0.05(+3.07%)
Sep 28, 2020 1.750 1.750 1.630 1.630 233,334 -0.11(-6.32%)
Sep 25, 2020 1.620 1.760 1.540 1.740 417,835 +0.15(+9.43%)
Sep 24, 2020 1.690 1.710 1.560 1.590 538,685 -0.08(-4.79%)
Sep 23, 2020 1.780 1.800 1.670 1.670 245,376 -0.10(-5.65%)
Sep 22, 2020 1.810 1.850 1.750 1.770 380,838 -0.06(-3.28%)
Sep 21, 2020 1.870 1.900 1.780 1.830 334,072 -0.07(-3.68%)
Sep 18, 2020 1.900 1.930 1.880 1.900 196,547 -0.01(-0.52%)
Sep 17, 2020 1.950 1.950 1.890 1.910 240,205 -0.04(-2.05%)
Sep 16, 2020 1.990 1.990 1.910 1.950 327,575 -0.05(-2.50%)
Sep 15, 2020 2.020 2.020 1.980 2.000 86,457 +0.00(+0.00%)
Sep 14, 2020 2.050 2.050 1.990 2.000 262,793 -0.05(-2.44%)
Sep 11, 2020 2.060 2.060 2.030 2.050 90,535 -0.02(-0.97%)
Sep 10, 2020 2.060 2.100 2.030 2.070 130,886 -0.01(-0.48%)
Sep 09, 2020 2.100 2.110 2.050 2.080 126,115 +0.03(+1.46%)
Sep 08, 2020 2.070 2.110 2.050 2.050 107,734 -0.05(-2.38%)
Sep 04, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Sep 03, 2020 2.150 2.180 2.080 2.100 174,638 -0.07(-3.23%)
Sep 02, 2020 2.180 2.190 2.120 2.170 188,015 -0.02(-0.91%)
Sep 01, 2020 2.230 2.290 2.160 2.190 154,567 -0.09(-3.95%)
Aug 31, 2020 2.200 2.320 2.130 2.280 314,794 +0.09(+4.11%)
Aug 28, 2020 2.170 2.220 2.120 2.190 176,396 +0.02(+0.92%)
Aug 27, 2020 2.210 2.220 2.150 2.170 140,884 -0.04(-1.81%)
Aug 26, 2020 2.300 2.300 2.210 2.210 89,516 -0.09(-3.91%)
Aug 25, 2020 2.270 2.300 2.170 2.300 102,552 +0.03(+1.32%)
Aug 24, 2020 2.200 2.270 2.190 2.270 207,650 +0.08(+3.65%)
Aug 21, 2020 2.290 2.290 2.150 2.190 219,812 -0.11(-4.78%)
Aug 20, 2020 2.310 2.350 2.280 2.300 168,787 -0.08(-3.36%)
Aug 19, 2020 2.420 2.430 2.300 2.380 201,865 -0.05(-2.06%)
Aug 18, 2020 2.340 2.450 2.240 2.430 291,208 +0.06(+2.53%)
Aug 17, 2020 2.520 2.520 2.270 2.370 315,596 -0.12(-4.82%)
Aug 14, 2020 2.350 2.530 2.350 2.490 671,689 +0.12(+5.06%)
Aug 13, 2020 2.230 2.390 2.220 2.370 227,213 +0.13(+5.80%)
Aug 12, 2020 2.220 2.270 2.130 2.240 345,099 -0.03(-1.32%)
Aug 11, 2020 2.260 2.300 2.190 2.270 305,632 +0.04(+1.79%)
Aug 10, 2020 2.110 2.230 2.100 2.230 365,648 +0.14(+6.70%)
Aug 07, 2020 2.080 2.100 2.070 2.090 62,507 -0.01(-0.48%)
Aug 06, 2020 2.020 2.110 2.020 2.100 166,067 +0.06(+2.94%)
Aug 05, 2020 2.080 2.110 2.030 2.040 162,679 -0.05(-2.39%)
Aug 04, 2020 2.100 2.110 2.030 2.090 178,332 +0.00(+0.00%)
Jul 31, 2020 2.090 2.090 2.090 0 -0.03(-1.42%)
Jul 30, 2020 2.110 2.160 2.090 2.120 168,178 +0.02(+0.95%)
Jul 29, 2020 2.110 2.130 2.070 2.100 247,323 -0.03(-1.41%)
Jul 28, 2020 2.080 2.130 2.000 2.130 456,484 +0.04(+1.91%)
Jul 27, 2020 2.020 2.100 1.990 2.090 561,570 +0.11(+5.56%)
Jul 24, 2020 1.970 2.010 1.950 1.980 282,840 +0.00(+0.00%)
Jul 23, 2020 2.020 2.050 1.970 1.980 364,124 -0.05(-2.46%)
Jul 22, 2020 2.110 2.110 2.030 2.030 316,212 -0.06(-2.87%)
Jul 21, 2020 2.130 2.130 2.080 2.090 312,535 -0.01(-0.48%)
Jul 20, 2020 2.030 2.130 2.030 2.100 423,189 +0.01(+0.48%)
Jul 17, 2020 2.170 2.230 2.080 2.090 551,645 -0.11(-5.00%)
Jul 16, 2020 2.100 2.210 2.040 2.200 457,783 +0.03(+1.38%)
Jul 15, 2020 2.130 2.250 2.120 2.170 623,739 +0.07(+3.33%)
Jul 14, 2020 2.120 2.260 2.040 2.100 569,329 -0.06(-2.78%)
Jul 13, 2020 2.220 2.330 2.050 2.160 885,583 +0.06(+2.86%)
Jul 10, 2020 2.140 2.140 2.030 2.100 481,829 -0.01(-0.47%)
Jul 09, 2020 2.200 2.220 2.090 2.110 520,707 -0.08(-3.65%)
Jul 08, 2020 2.380 2.380 2.160 2.190 1,068,407 -0.20(-8.37%)
Jul 07, 2020 2.500 2.510 2.340 2.390 715,673 -0.11(-4.40%)
Jul 06, 2020 2.480 2.570 2.460 2.500 770,439 +0.07(+2.88%)
Jul 03, 2020 2.490 2.490 2.380 2.430 185,515 -0.01(-0.41%)
Jul 02, 2020 2.400 2.450 2.360 2.440 222,520 +0.04(+1.67%)
Jun 30, 2020 2.400 2.400 2.400 0 -0.08(-3.23%)
Jun 29, 2020 2.550 2.600 2.450 2.480 458,745 -0.08(-3.13%)
Jun 26, 2020 2.550 2.660 2.520 2.560 259,520 +0.04(+1.59%)
Jun 25, 2020 2.520 2.560 2.460 2.520 152,925 +0.00(+0.00%)
Jun 24, 2020 2.560 2.650 2.430 2.520 223,903 -0.05(-1.95%)
Jun 23, 2020 2.500 2.620 2.480 2.570 245,231 +0.04(+1.58%)
Jun 22, 2020 2.600 2.680 2.520 2.530 219,175 -0.04(-1.56%)
Jun 19, 2020 2.570 2.640 2.530 2.570 414,415 -0.11(-4.10%)
Jun 18, 2020 2.720 2.730 2.580 2.680 311,916 +0.02(+0.75%)
Jun 17, 2020 2.740 2.750 2.640 2.660 139,266 -0.06(-2.21%)
Jun 16, 2020 2.770 2.820 2.690 2.720 287,321 +0.09(+3.42%)
Jun 15, 2020 2.660 2.700 2.340 2.630 585,441 -0.11(-4.01%)
Jun 12, 2020 2.860 2.970 2.720 2.740 361,929 -0.06(-2.14%)
Jun 11, 2020 3.000 3.000 2.720 2.800 811,306 -0.33(-10.54%)
Jun 10, 2020 3.050 3.130 2.910 3.130 540,089 +0.17(+5.74%)
Jun 09, 2020 2.950 3.060 2.850 2.960 425,368 +0.03(+1.02%)
Jun 08, 2020 2.750 2.940 2.710 2.930 641,727 +0.29(+10.98%)
Jun 05, 2020 2.600 2.660 2.570 2.640 323,488 +0.09(+3.53%)
Jun 04, 2020 2.550 2.630 2.530 2.550 250,294 +0.00(+0.00%)
Jun 03, 2020 2.570 2.590 2.510 2.550 135,818 +0.05(+2.00%)
Jun 02, 2020 2.630 2.630 2.480 2.500 295,779 -0.08(-3.10%)
Jun 01, 2020 2.660 2.680 2.530 2.580 272,426 -0.07(-2.64%)
May 29, 2020 2.650 2.680 2.530 2.650 557,608 -0.04(-1.49%)
May 28, 2020 2.610 2.740 2.590 2.690 611,260 +0.11(+4.26%)
May 27, 2020 2.590 2.640 2.420 2.580 541,687 +0.00(+0.00%)
May 26, 2020 2.820 2.830 2.550 2.580 566,660 -0.15(-5.49%)
May 25, 2020 2.660 2.780 2.650 2.730 364,807 +0.11(+4.20%)
May 22, 2020 2.400 2.630 2.320 2.620 814,272 +0.20(+8.26%)
May 21, 2020 2.360 2.440 2.260 2.420 352,815 +0.08(+3.42%)
May 20, 2020 2.370 2.410 2.230 2.340 434,252 -0.02(-0.85%)
May 19, 2020 2.380 2.480 2.270 2.360 689,796 +0.02(+0.85%)
May 15, 2020 2.340 2.340 2.340 0 +0.16(+7.34%)
May 14, 2020 1.970 2.210 1.940 2.180 484,729 +0.19(+9.55%)
May 13, 2020 2.150 2.150 1.990 1.990 587,447 -0.07(-3.40%)
May 12, 2020 2.250 2.250 2.040 2.060 457,013 -0.17(-7.62%)
May 11, 2020 2.210 2.230 2.190 2.230 98,556 +0.03(+1.36%)
May 08, 2020 2.260 2.280 2.190 2.200 158,314 -0.04(-1.79%)
May 07, 2020 2.270 2.300 2.220 2.240 212,073 -0.01(-0.44%)
May 06, 2020 2.250 2.280 2.200 2.250 220,218 +0.04(+1.81%)
May 05, 2020 2.260 2.320 2.180 2.210 228,400 -0.01(-0.45%)
May 04, 2020 2.170 2.320 2.130 2.220 517,282 +0.05(+2.30%)
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.