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 (%)
May 31, 2022 1.040 1.040 0.9700 1.000 150,620 -0.03(-2.91%)
May 30, 2022 1.060 1.070 1.020 1.030 84,682 +0.02(+1.98%)
May 27, 2022 1.040 1.060 1.000 1.010 161,602 -0.03(-2.88%)
May 26, 2022 1.030 1.090 1.020 1.040 191,401 -0.01(-0.95%)
May 25, 2022 0.9700 1.050 0.9600 1.050 170,646 +0.10(+10.53%)
May 24, 2022 1.050 1.050 0.9300 0.9500 114,835 -0.06(-5.94%)
May 20, 2022 1.010 0 -0.05(-4.72%)
May 19, 2022 1.050 1.120 1.020 1.060 268,266 -0.03(-2.75%)
May 18, 2022 1.140 1.140 0.9900 1.090 464,668 -0.09(-7.63%)
May 17, 2022 0.9100 1.180 0.9100 1.180 597,481 +0.29(+32.58%)
May 16, 2022 0.8900 0.9100 0.8500 0.8900 236,503 +0.04(+4.71%)
May 13, 2022 0.8900 0.9100 0.8300 0.8500 580,493 +0.00(+0.00%)
May 12, 2022 0.9000 0.9500 0.8300 0.8500 1,002,403 -0.04(-4.49%)
May 11, 2022 1.020 1.020 0.8900 0.8900 341,765 -0.13(-12.75%)
May 10, 2022 1.050 1.070 0.9800 1.020 326,117 -0.01(-0.97%)
May 09, 2022 1.120 1.150 1.020 1.030 232,789 -0.10(-8.85%)
May 06, 2022 1.130 1.160 1.060 1.130 290,971 +0.02(+1.80%)
May 05, 2022 1.210 1.230 1.090 1.110 357,047 -0.13(-10.48%)
May 04, 2022 1.250 1.260 1.190 1.240 281,857 +0.01(+0.81%)
May 03, 2022 1.240 1.260 1.210 1.230 172,667 -0.02(-1.60%)
May 02, 2022 1.260 1.270 1.220 1.250 247,306 +0.00(+0.00%)
Apr 29, 2022 1.270 1.310 1.250 1.250 268,420 -0.04(-3.10%)
Apr 28, 2022 1.350 1.350 1.230 1.290 483,362 -0.03(-2.27%)
Apr 27, 2022 1.340 1.390 1.310 1.320 209,909 -0.01(-0.75%)
Apr 26, 2022 1.390 1.410 1.310 1.330 236,682 -0.09(-6.34%)
Apr 25, 2022 1.330 1.430 1.290 1.420 393,427 +0.09(+6.77%)
Apr 22, 2022 1.420 1.450 1.330 1.330 316,295 -0.10(-6.99%)
Apr 21, 2022 1.520 1.530 1.420 1.430 389,993 -0.06(-4.03%)
Apr 20, 2022 1.550 1.550 1.430 1.490 343,728 -0.04(-2.61%)
Apr 19, 2022 1.390 1.550 1.340 1.530 388,302 +0.16(+11.68%)
Apr 18, 2022 1.530 1.530 1.310 1.370 631,491 -0.17(-11.04%)
Apr 14, 2022 1.540 0 -0.11(-6.67%)
Apr 13, 2022 1.590 1.650 1.530 1.650 326,186 +0.08(+5.10%)
Apr 12, 2022 1.670 1.680 1.530 1.570 693,883 -0.09(-5.42%)
Apr 11, 2022 1.720 1.740 1.620 1.660 447,908 -0.06(-3.49%)
Apr 08, 2022 1.670 1.750 1.590 1.720 518,873 +0.04(+2.38%)
Apr 07, 2022 1.760 1.770 1.550 1.680 1,391,426 -0.07(-4.00%)
Apr 06, 2022 1.910 1.910 1.740 1.750 1,266,318 -0.17(-8.85%)
Apr 05, 2022 2.050 2.050 1.880 1.920 681,609 -0.12(-5.88%)
Apr 04, 2022 2.100 2.100 1.990 2.040 580,975 -0.04(-1.92%)
Apr 01, 2022 2.130 2.210 2.050 2.080 770,512 -0.04(-1.89%)
Mar 31, 2022 2.180 2.200 2.090 2.120 889,308 -0.04(-1.85%)
Mar 30, 2022 2.500 2.560 2.120 2.160 2,930,197 -0.76(-26.03%)
Mar 29, 2022 2.860 2.980 2.760 2.920 195,978 +0.07(+2.46%)
Mar 28, 2022 2.910 2.970 2.730 2.850 170,072 -0.19(-6.25%)
Mar 25, 2022 2.850 3.070 2.750 3.040 365,850 +0.27(+9.75%)
Mar 24, 2022 2.930 2.930 2.640 2.770 711,889 -0.12(-4.15%)
Mar 23, 2022 3.090 3.110 2.890 2.890 246,926 -0.27(-8.54%)
Mar 22, 2022 3.050 3.370 2.850 3.160 361,434 +0.11(+3.61%)
Mar 21, 2022 3.040 3.090 2.920 3.050 124,995 -0.05(-1.61%)
Mar 18, 2022 3.050 3.120 2.940 3.100 216,671 +0.10(+3.33%)
Mar 17, 2022 2.980 3.070 2.840 3.000 132,106 +0.08(+2.74%)
Mar 16, 2022 2.790 2.920 2.750 2.920 136,934 +0.14(+5.04%)
Mar 15, 2022 2.610 2.780 2.540 2.780 119,353 +0.15(+5.70%)
Mar 14, 2022 2.480 2.700 2.360 2.630 223,871 +0.17(+6.91%)
Mar 11, 2022 2.580 2.580 2.410 2.460 145,550 -0.06(-2.38%)
Mar 10, 2022 2.660 2.710 2.520 2.520 141,838 -0.22(-8.03%)
Mar 09, 2022 2.610 2.820 2.540 2.740 487,021 +0.11(+4.18%)
Mar 08, 2022 2.210 2.640 2.190 2.630 461,124 +0.42(+19.00%)
Mar 07, 2022 2.210 2.250 2.130 2.210 278,001 -0.02(-0.90%)
Mar 04, 2022 2.220 2.280 2.120 2.230 384,349 +0.01(+0.45%)
Mar 03, 2022 2.350 2.350 2.120 2.220 448,093 -0.13(-5.53%)
Mar 02, 2022 2.430 2.430 2.300 2.350 238,344 -0.06(-2.49%)
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.