Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valiant Eagle Inc (OP: PSRU )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, May 31, 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 (%)
Jan 29, 2021 0.0322 0.0392 0.0238 0.0270 1,470,100 -0.01(-26.43%)
Jan 28, 2021 0.0290 0.0370 0.0238 0.0367 3,188,380 +0.00(+11.21%)
Jan 27, 2021 0.0340 0.0375 0.0256 0.0330 6,240,028 -0.00(-4.07%)
Jan 26, 2021 0.0420 0.0430 0.0332 0.0344 3,381,769 -0.01(-18.10%)
Jan 25, 2021 0.0187 0.0440 0.0187 0.0420 15,446,409 +0.02(+87.50%)
Jan 22, 2021 0.0200 0.0225 0.0190 0.0224 1,507,100 +0.00(+2.28%)
Jan 21, 2021 0.0215 0.0230 0.0191 0.0219 1,474,488 +0.00(+1.86%)
Jan 20, 2021 0.0175 0.0238 0.0172 0.0215 9,344,616 +0.00(+27.98%)
Jan 19, 2021 0.0179 0.0183 0.0168 0.0168 1,379,571 +0.00(+8.39%)
Jan 15, 2021 0.0165 0.0170 0.0155 0.0155 1,123,500 -0.00(-7.74%)
Jan 14, 2021 0.0155 0.0170 0.0152 0.0168 2,400,047 +0.00(+1.82%)
Jan 13, 2021 0.0180 0.0180 0.0156 0.0165 1,796,642 -0.00(-7.82%)
Jan 12, 2021 0.0170 0.0182 0.0166 0.0179 2,279,370 +0.00(+5.29%)
Jan 11, 2021 0.0192 0.0192 0.0167 0.0170 2,830,344 -0.00(-8.11%)
Jan 08, 2021 0.0180 0.0192 0.0165 0.0185 4,493,100 +0.00(+10.12%)
Jan 07, 2021 0.0278 0.0278 0.0161 0.0168 3,361,500 +0.00(+3.07%)
Jan 06, 2021 0.0180 0.0185 0.0163 0.0163 616,345 -0.00(-6.86%)
Jan 05, 2021 0.0185 0.0185 0.0161 0.0175 731,531 -0.00(-4.89%)
Jan 04, 2021 0.0161 0.0185 0.0161 0.0184 817,772 +0.00(+13.58%)
Dec 31, 2020 0.0162 0.0162 0.0162 1,033,207 -0.00(-7.43%)
Dec 30, 2020 0.0178 0.0190 0.0165 0.0175 1,033,207 -0.00(-2.78%)
Dec 29, 2020 0.0166 0.0184 0.0166 0.0180 589,854 -0.00(-5.76%)
Dec 28, 2020 0.0166 0.0191 0.0153 0.0191 3,624,724 +0.00(+12.35%)
Dec 24, 2020 0.0160 0.0195 0.0160 0.0170 1,212,800 -0.00(-14.14%)
Dec 23, 2020 0.0160 0.0199 0.0160 0.0198 2,039,232 +0.00(+17.16%)
Dec 22, 2020 0.0160 0.0180 0.0160 0.0169 954,674 -0.00(-0.59%)
Dec 21, 2020 0.0174 0.0211 0.0160 0.0170 1,575,244 -0.00(-2.86%)
Dec 18, 2020 0.0212 0.0212 0.0161 0.0175 1,600,800 -0.00(-2.78%)
Dec 17, 2020 0.0181 0.0224 0.0180 0.0180 2,944,884 +0.00(+0.00%)
Dec 16, 2020 0.0200 0.0249 0.0180 0.0180 1,893,235 -0.00(-14.29%)
Dec 15, 2020 0.0170 0.0260 0.0170 0.0210 3,020,661 +0.00(+25.00%)
Dec 14, 2020 0.0165 0.0170 0.0163 0.0168 181,441 +0.00(+1.82%)
Dec 11, 2020 0.0160 0.0170 0.0160 0.0165 27,200 -0.00(-2.94%)
Dec 10, 2020 0.0170 0.0185 0.0166 0.0170 163,558 +0.00(+6.25%)
Dec 09, 2020 0.0161 0.0161 0.0160 0.0160 23,599 -0.00(-5.33%)
Dec 08, 2020 0.0171 0.0194 0.0155 0.0169 40,612 +0.00(+11.18%)
Dec 07, 2020 0.0151 0.0172 0.0151 0.0152 26,381 +0.00(+0.66%)
Dec 04, 2020 0.0161 0.0177 0.0151 0.0151 25,400 +0.00(+0.67%)
Dec 03, 2020 0.0156 0.0160 0.0150 0.0150 175,920 +0.00(+0.00%)
Dec 02, 2020 0.0156 0.0160 0.0150 0.0150 362,950 -0.00(-4.46%)
Dec 01, 2020 0.0179 0.0179 0.0156 0.0157 413,985 -0.00(-12.29%)
Nov 30, 2020 0.0151 0.0193 0.0151 0.0179 186,346 -0.00(-6.28%)
Nov 27, 2020 0.0170 0.0191 0.0170 0.0191 18,800 +0.00(+18.63%)
Nov 25, 2020 0.0163 0.0174 0.0160 0.0161 112,100 -0.00(-12.02%)
Nov 24, 2020 0.0192 0.0192 0.0155 0.0183 320,625 -0.00(-3.17%)
Nov 23, 2020 0.0181 0.0189 0.0153 0.0189 475,404 +0.00(+8.00%)
Nov 20, 2020 0.0165 0.0195 0.0165 0.0175 65,000 -0.00(-1.69%)
Nov 19, 2020 0.0175 0.0180 0.0165 0.0178 305,350 +0.00(+1.14%)
Nov 18, 2020 0.0170 0.0178 0.0162 0.0176 83,050 +0.00(+0.00%)
Nov 17, 2020 0.0165 0.0179 0.0165 0.0176 19,954 -0.00(-1.12%)
Nov 16, 2020 0.0200 0.0200 0.0174 0.0178 75,540 +0.00(+2.89%)
Nov 13, 2020 0.0180 0.0198 0.0172 0.0173 243,300 +0.00(+0.00%)
Nov 12, 2020 0.0170 0.0173 0.0166 0.0173 50,750 +0.00(+1.76%)
Nov 11, 2020 0.0191 0.0199 0.0160 0.0170 536,548 -0.00(-5.56%)
Nov 10, 2020 0.0220 0.0220 0.0161 0.0180 794,891 -0.01(-26.53%)
Nov 09, 2020 0.0190 0.0245 0.0190 0.0245 4,402 +0.01(+28.95%)
Nov 06, 2020 0.0186 0.0219 0.0182 0.0190 198,100 -0.00(-3.06%)
Nov 05, 2020 0.0180 0.0197 0.0177 0.0196 230,189 +0.00(+6.52%)
Nov 04, 2020 0.0177 0.0184 0.0175 0.0184 144,520 +0.00(+3.95%)
Nov 03, 2020 0.0174 0.0182 0.0174 0.0177 186,305 +0.00(+3.51%)
Nov 02, 2020 0.0172 0.0176 0.0170 0.0171 202,902 +0.00(+6.21%)
Oct 30, 2020 0.0180 0.0199 0.0161 0.0161 135,600 -0.00(-10.56%)
Oct 29, 2020 0.0155 0.0230 0.0155 0.0180 233,540 +0.00(+2.27%)
Oct 28, 2020 0.0190 0.0197 0.0151 0.0176 246,500 -0.00(-7.37%)
Oct 27, 2020 0.0217 0.0238 0.0141 0.0190 1,023,461 -0.00(-13.24%)
Oct 26, 2020 0.0223 0.0270 0.0200 0.0219 1,670,375 -0.00(-0.45%)
Oct 23, 2020 0.0229 0.0237 0.0211 0.0220 675,900 -0.00(-3.93%)
Oct 22, 2020 0.0235 0.0278 0.0226 0.0229 359,632 +0.00(+3.62%)
Oct 21, 2020 0.0280 0.0299 0.0216 0.0221 1,779,611 -0.00(-13.67%)
Oct 20, 2020 0.0233 0.0544 0.0233 0.0256 14,176,050 +0.00(+6.67%)
Oct 19, 2020 0.0298 0.0298 0.0233 0.0240 473,137 -0.01(-17.24%)
Oct 16, 2020 0.0221 0.0299 0.0210 0.0290 718,300 +0.01(+25.00%)
Oct 15, 2020 0.0241 0.0241 0.0221 0.0232 111,350 +0.00(+4.98%)
Oct 14, 2020 0.0264 0.0274 0.0220 0.0221 448,702 -0.00(-11.60%)
Oct 13, 2020 0.0267 0.0299 0.0226 0.0250 744,713 -0.00(-11.03%)
Oct 12, 2020 0.0286 0.0305 0.0257 0.0281 430,457 -0.00(-1.40%)
Oct 09, 2020 0.0325 0.0339 0.0271 0.0285 763,700 -0.01(-15.93%)
Oct 08, 2020 0.0325 0.0380 0.0305 0.0339 991,181 +0.00(+2.73%)
Oct 07, 2020 0.0398 0.0411 0.0325 0.0330 1,125,865 -0.00(-12.93%)
Oct 06, 2020 0.0425 0.0427 0.0330 0.0379 1,846,396 -0.00(-2.82%)
Oct 05, 2020 0.0450 0.0450 0.0345 0.0390 3,295,969 -0.01(-13.33%)
Oct 02, 2020 0.0427 0.0599 0.0416 0.0450 6,921,800 -0.00(-0.22%)
Oct 01, 2020 0.1250 0.1250 0.0415 0.0451 24,321,044 -0.06(-56.84%)
Sep 30, 2020 0.0150 0.1125 0.0150 0.1045 20,046,108 +0.09(+697.71%)
Sep 29, 2020 0.0159 0.0159 0.0107 0.0131 154,401 -0.00(-12.67%)
Sep 28, 2020 0.0159 0.0159 0.0150 0.0150 189,532 +0.00(+0.00%)
Sep 25, 2020 0.0150 0.0150 0.0150 0.0150 2,500 +0.00(+0.00%)
Sep 24, 2020 0.0152 0.0157 0.0150 0.0150 69,507 +0.00(+0.00%)
Sep 23, 2020 0.0159 0.0159 0.0150 0.0150 23,282 -0.00(-3.23%)
Sep 22, 2020 0.0155 0.0155 0.0155 0.0155 280,642 +0.00(+2.65%)
Sep 21, 2020 0.0169 0.0169 0.0145 0.0151 182,337 -0.00(-10.65%)
Sep 18, 2020 0.0182 0.0190 0.0165 0.0169 264,600 -0.00(-7.65%)
Sep 17, 2020 0.0191 0.0191 0.0183 0.0183 10,469 -0.00(-1.08%)
Sep 16, 2020 0.0183 0.0200 0.0183 0.0185 134,420 +0.00(+1.09%)
Sep 15, 2020 0.0183 0.0200 0.0183 0.0183 42,785 +0.00(+0.00%)
Sep 14, 2020 0.0165 0.0200 0.0165 0.0183 130,464 +0.00(+0.00%)
Sep 11, 2020 0.0210 0.0210 0.0170 0.0183 56,900 -0.00(-0.54%)
Sep 10, 2020 0.0150 0.0210 0.0150 0.0184 210,418 -0.00(-12.38%)
Sep 09, 2020 0.0200 0.0210 0.0199 0.0210 16,064 +0.00(+10.53%)
Sep 08, 2020 0.0220 0.0220 0.0190 0.0190 165,322 -0.00(-3.55%)
Sep 04, 2020 0.0220 0.0250 0.0197 0.0197 44,800 -0.00(-6.19%)
Sep 03, 2020 0.0220 0.0220 0.0200 0.0210 140,827 +0.00(+13.51%)
Sep 02, 2020 0.0200 0.0220 0.0185 0.0185 121,051 -0.00(-7.50%)
Sep 01, 2020 0.0201 0.0300 0.0195 0.0200 270,480 -0.00(-4.76%)
Aug 31, 2020 0.0200 0.0270 0.0200 0.0210 1,109,915 -0.01(-21.93%)
Aug 28, 2020 0.0270 0.0279 0.0200 0.0269 176,300 +0.01(+29.95%)
Aug 27, 2020 0.0249 0.0249 0.0202 0.0207 182,275 -0.00(-17.20%)
Aug 26, 2020 0.0270 0.0350 0.0200 0.0250 60,737 -0.00(-16.39%)
Aug 25, 2020 0.0225 0.0400 0.0200 0.0299 241,158 -0.00(-0.33%)
Aug 24, 2020 0.0380 0.0385 0.0100 0.0300 576,954 -0.01(-21.05%)
Aug 21, 2020 0.0400 0.0400 0.0380 0.0380 22,300 +0.00(+0.00%)
Aug 20, 2020 0.0380 0.0400 0.0380 0.0380 53,150 +0.00(+0.00%)
Aug 19, 2020 0.0400 0.0400 0.0360 0.0380 19,788 -0.00(-2.06%)
Aug 18, 2020 0.0375 0.0426 0.0375 0.0388 139,781 -0.00(-8.71%)
Aug 17, 2020 0.0485 0.0485 0.0394 0.0425 279,538 +0.00(+0.00%)
Aug 14, 2020 0.0410 0.0479 0.0400 0.0425 238,700 +0.00(+1.19%)
Aug 13, 2020 0.0405 0.0485 0.0405 0.0420 325,835 -0.00(-1.87%)
Aug 12, 2020 0.0425 0.0520 0.0405 0.0428 251,762 +0.00(+0.71%)
Aug 11, 2020 0.0438 0.0490 0.0425 0.0425 254,764 -0.01(-15.00%)
Aug 10, 2020 0.0526 0.0648 0.0440 0.0500 521,200 -0.00(-1.96%)
Aug 07, 2020 0.0699 0.0700 0.0505 0.0510 1,008,000 -0.01(-17.07%)
Aug 06, 2020 0.0610 0.0750 0.0530 0.0615 1,112,927 -0.00(-0.81%)
Aug 05, 2020 0.0925 0.1188 0.0610 0.0620 3,519,960 +0.00(+3.33%)
Aug 04, 2020 0.0741 0.0800 0.0469 0.0600 1,232,184 -0.01(-20.00%)
Aug 03, 2020 0.0850 0.1950 0.0650 0.0750 4,214,955 +0.01(+25.00%)
Jul 31, 2020 0.0401 0.0790 0.0401 0.0600 67,900 +0.01(+11.11%)
Jul 30, 2020 0.0650 0.0650 0.0400 0.0540 96,814 -0.01(-19.40%)
Jul 29, 2020 0.0550 0.0670 0.0550 0.0670 49,232 +0.02(+34.00%)
Jul 28, 2020 0.0850 0.0850 0.0500 0.0500 215,217 -0.04(-44.44%)
Jul 27, 2020 0.1100 0.1500 0.0900 0.0900 81,209 -0.02(-18.18%)
Jul 24, 2020 0.1090 0.1100 0.0900 0.1100 49,300 +0.01(+10.00%)
Jul 23, 2020 0.0800 0.1000 0.0710 0.1000 111,126 +0.02(+25.00%)
Jul 22, 2020 0.0800 0.0900 0.0700 0.0800 7,559 +0.00(+0.00%)
Jul 21, 2020 0.1000 0.1000 0.0610 0.0800 84,667 -0.02(-20.00%)
Jul 20, 2020 0.0551 0.1001 0.0551 0.1000 46,602 +0.01(+10.99%)
Jul 17, 2020 0.1001 0.1400 0.0901 0.0901 32,500 -0.02(-18.09%)
Jul 16, 2020 0.1500 0.1900 0.1030 0.1100 172,897 -0.08(-42.11%)
Jul 15, 2020 0.1900 0.2000 0.1500 0.1900 13,886 +0.00(+0.00%)
Jul 14, 2020 0.1900 0.1900 0.1900 0.1900 1,150 -0.01(-2.56%)
Jul 13, 2020 0.2240 0.2240 0.1700 0.1950 26,621 -0.01(-2.50%)
Jul 10, 2020 0.2350 0.2700 0.2000 0.2000 36,500 -0.04(-16.67%)
Jul 09, 2020 0.2680 0.3560 0.2300 0.2400 239,822 -0.02(-7.69%)
Jul 08, 2020 0.2737 0.3400 0.2250 0.2600 97,674 -0.01(-5.01%)
Jul 07, 2020 0.2000 0.2739 0.2000 0.2737 3,242 +0.07(+36.85%)
Jul 06, 2020 0.2000 0.2000 0.2000 0.2000 200 +0.05(+33.24%)
Jul 02, 2020 0.1501 0.1501 0.1501 0.1501 100 +0.00(+0.07%)
Jun 30, 2020 0.1500 0.1500 0.1500 0 +0.05(+48.51%)
Jun 29, 2020 0.1010 0.1010 0.1010 0.1010 2,534 -0.06(-38.41%)
Jun 26, 2020 0.1637 0.2000 0.1600 0.1640 47,400 +0.10(+154.66%)
Jun 25, 2020 0.0644 0.0644 0.0644 29 +0.00(+0.00%)
Jun 24, 2020 0.0644 0.0644 0.0644 30 +0.00(+0.00%)
Jun 23, 2020 0.0644 0.0644 0.0644 0.0644 220 +0.01(+26.27%)
Jun 19, 2020 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Jun 16, 2020 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Jun 12, 2020 0.0510 0.0510 0.0510 0 -0.05(-47.69%)
Jun 11, 2020 0.0975 0.0975 0.0975 0.0975 200 -0.00(-2.50%)
Jun 09, 2020 0.1000 0.1000 0.1000 0 +0.03(+40.85%)
Jun 05, 2020 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Jun 03, 2020 0.0710 0.0710 0.0710 0 +0.00(+1.43%)
Jun 02, 2020 0.0700 0.0700 0.0700 50 +0.00(+0.00%)
Jun 01, 2020 0.0800 0.0800 0.0700 0.0700 2,200 -0.07(-50.00%)
May 29, 2020 0.1400 0.1400 0.1400 1 +0.00(+0.00%)
May 28, 2020 0.1400 0.1400 0.1400 0.1400 102 +0.07(+110.21%)
May 27, 2020 0.0666 0.0666 0.0666 1 +0.00(+0.00%)
May 26, 2020 0.0666 0.0666 0.0666 0.0666 281 -0.01(-11.20%)
May 22, 2020 0.0750 0.0750 0.0750 6 +0.00(+0.00%)
May 21, 2020 0.0750 0.0750 0.0750 0.0750 178 -0.07(-50.00%)
May 20, 2020 0.1000 0.1500 0.0846 0.1500 7,400 -0.02(-9.31%)
May 19, 2020 0.1654 0.1654 0.1654 2 +0.00(+0.00%)
May 18, 2020 0.2000 0.4999 0.1654 0.1654 32,288 -0.03(-17.30%)
May 15, 2020 0.2000 0.2000 0.2000 0.2000 800 +0.00(+0.00%)
May 14, 2020 0.2482 0.2482 0.2000 0.2000 750 -0.05(-19.65%)
May 13, 2020 0.2489 0.2489 0.2489 0.2489 1,001 +0.09(+60.58%)
May 12, 2020 0.2907 0.3465 0.1500 0.1550 5,951 -0.19(-55.27%)
May 11, 2020 0.3465 0.3465 0.3465 0.3465 300 +0.30(+593.00%)
May 08, 2020 0.0500 0.0500 0.0500 16 +0.00(+0.00%)
May 07, 2020 0.2400 0.2400 0.0500 0.0500 407 -0.31(-86.05%)
May 06, 2020 0.1695 0.4257 0.1289 0.3584 38,047 +0.23(+178.04%)
May 05, 2020 0.1289 0.1289 0.1289 0.1289 130 +0.03(+29.03%)
May 01, 2020 0.0999 0.0999 0.0999 0 +0.00(+0.00%)
Apr 30, 2020 0.0999 0.0999 0.0999 0.0999 2,996 +0.05(+117.17%)
Apr 29, 2020 0.0460 0.0460 0.0460 86 +0.00(+0.00%)
Apr 28, 2020 0.0460 0.0460 0.0460 1 +0.00(+0.00%)
Apr 24, 2020 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Apr 23, 2020 0.0460 0.0460 0.0460 20 +0.00(+0.00%)
Apr 22, 2020 0.0460 0.0460 0.0460 0.0460 100 +0.01(+15.00%)
Apr 21, 2020 0.0400 0.0400 0.0400 66 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Apr 16, 2020 0.0410 0.0410 0.0410 1 +0.00(+0.00%)
Apr 15, 2020 0.0410 0.0410 0.0410 10 +0.00(+0.00%)
Apr 14, 2020 0.0410 0.0410 0.0410 0.0410 205 +0.00(+0.00%)
Apr 08, 2020 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Mar 31, 2020 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Mar 30, 2020 0.0410 0.0410 0.0410 0.0410 301 -0.04(-48.75%)
Mar 26, 2020 0.0800 0.0800 0.0800 0 +0.04(+100.00%)
Mar 25, 2020 0.0400 0.0400 0.0400 0.0400 8,206 -0.01(-20.00%)
Mar 23, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 20, 2020 0.0505 0.0505 0.0500 0.0500 2,400 +0.00(+0.00%)
Mar 19, 2020 0.0500 0.0500 0.0500 0.0500 9,574 -0.00(-1.96%)
Mar 18, 2020 0.0511 0.0620 0.0510 0.0510 30,042 -0.01(-19.43%)
Mar 17, 2020 0.0510 0.0633 0.0510 0.0633 12,007 +0.01(+13.64%)
Mar 16, 2020 0.0557 0.0557 0.0557 0.0557 530 -0.04(-44.13%)
Mar 12, 2020 0.0997 0.0997 0.0997 0 +0.05(+95.49%)
Mar 11, 2020 0.0529 0.0529 0.0510 0.0510 1,210 +0.05(+50900.00%)
Feb 11, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 10, 2020 0.0001 0.0001 0.0001 0.0001 1,000 +0.00(+0.00%)
Feb 07, 2020 0.0001 0.0001 0.0001 0.0001 7,000 +0.00(+0.00%)
Feb 04, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
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.