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

Valens Groworks Corp (CSE: VGW )

N/A UNCHANGED
Last Price Updated: 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, 2017 1.450 1.450 1.370 1.410 5,077 -0.04(-2.76%)
May 30, 2017 1.450 1.500 1.350 1.450 27,829 +0.00(+0.00%)
May 26, 2017 1.450 1.450 1.450 0 +0.00(+0.00%)
May 25, 2017 1.450 1.450 1.350 1.450 15,120 +0.05(+3.57%)
May 24, 2017 1.450 1.450 1.350 1.400 7,135 -0.05(-3.45%)
May 23, 2017 1.450 1.450 1.420 1.450 37,505 +0.05(+3.57%)
May 19, 2017 1.400 1.400 1.400 0 +0.05(+3.70%)
May 18, 2017 1.320 1.350 1.320 1.350 2,000 +0.03(+2.27%)
May 17, 2017 1.310 1.320 1.310 1.320 20,000 +0.02(+1.54%)
May 16, 2017 1.300 1.300 1.300 1.300 100 -0.05(-3.70%)
May 12, 2017 1.350 1.350 1.350 0 +0.11(+8.87%)
May 11, 2017 1.380 1.380 1.210 1.240 3,220 -0.14(-10.14%)
May 10, 2017 1.310 1.380 1.180 1.380 13,305 -0.02(-1.43%)
May 09, 2017 1.350 1.480 1.300 1.400 19,330 +0.05(+3.70%)
May 08, 2017 1.480 1.480 1.350 1.350 4,795 -0.12(-8.16%)
May 05, 2017 1.470 1.470 1.470 1.470 135 +0.00(+0.00%)
May 04, 2017 1.350 1.470 1.350 1.470 3,600 +0.00(+0.00%)
May 03, 2017 1.480 1.480 1.350 1.470 14,000 +0.11(+8.09%)
May 02, 2017 1.540 1.540 1.360 1.360 8,294 -0.04(-2.86%)
May 01, 2017 1.520 1.520 1.390 1.400 2,866 +0.05(+3.70%)
Apr 28, 2017 1.520 1.520 1.350 1.350 1,200 -0.05(-3.57%)
Apr 27, 2017 1.490 1.490 1.400 1.400 27,896 -0.05(-3.45%)
Apr 26, 2017 1.400 1.450 1.400 1.450 22,435 -0.07(-4.61%)
Apr 24, 2017 1.520 1.520 1.520 0 +0.00(+0.00%)
Apr 21, 2017 1.500 1.520 1.360 1.520 4,307 +0.00(+0.00%)
Apr 20, 2017 1.500 1.540 1.450 1.520 3,000 +0.15(+10.95%)
Apr 19, 2017 1.370 1.450 1.350 1.370 21,300 +0.00(+0.00%)
Apr 18, 2017 1.400 1.400 1.370 1.370 10,000 -0.08(-5.52%)
Apr 17, 2017 1.590 1.590 1.410 1.450 32,800 +0.00(+0.00%)
Apr 13, 2017 1.450 1.450 1.450 0 -0.02(-1.36%)
Apr 12, 2017 1.500 1.520 1.470 1.470 9,053 +0.00(+0.00%)
Apr 11, 2017 1.470 1.550 1.470 1.470 44,963 +0.02(+1.38%)
Apr 10, 2017 1.530 1.530 1.420 1.450 33,690 -0.06(-3.97%)
Apr 07, 2017 1.490 1.530 1.400 1.510 44,195 +0.08(+5.59%)
Apr 06, 2017 1.430 1.590 1.430 1.430 39,908 +0.13(+10.00%)
Apr 05, 2017 1.440 1.440 1.300 1.300 5,783 -0.05(-3.70%)
Apr 03, 2017 1.350 1.350 1.350 0 -0.05(-3.57%)
Mar 31, 2017 1.400 1.400 1.270 1.400 4,065 +0.01(+0.72%)
Mar 30, 2017 1.340 1.410 1.340 1.390 23,000 +0.04(+2.96%)
Mar 29, 2017 1.340 1.350 1.340 1.350 1,450 +0.01(+0.75%)
Mar 28, 2017 1.350 1.350 1.340 1.340 3,700 -0.01(-0.74%)
Mar 27, 2017 1.350 1.350 1.350 1.350 7,400 +0.00(+0.00%)
Mar 24, 2017 1.330 1.350 1.270 1.350 21,850 +0.00(+0.00%)
Mar 23, 2017 1.350 1.350 1.300 1.350 6,200 -0.02(-1.46%)
Mar 22, 2017 1.370 1.370 1.370 1.370 1,500 -0.03(-2.14%)
Mar 21, 2017 1.400 1.440 1.380 1.400 25,142 +0.00(+0.00%)
Mar 20, 2017 1.440 1.440 1.400 1.400 8,036 +0.00(+0.00%)
Mar 17, 2017 1.400 1.420 1.400 1.400 7,511 +0.00(+0.00%)
Mar 16, 2017 1.420 1.420 1.400 1.400 4,842 +0.00(+0.00%)
Mar 15, 2017 1.400 1.400 1.400 1.400 2,000 +0.00(+0.00%)
Mar 14, 2017 1.400 1.400 1.400 1.400 7,000 +0.00(+0.00%)
Mar 13, 2017 1.420 1.420 1.400 1.400 5,586 +0.02(+1.45%)
Mar 10, 2017 1.390 1.400 1.360 1.380 3,466 -0.02(-1.43%)
Mar 09, 2017 1.400 1.480 1.260 1.400 48,132 +0.00(+0.00%)
Mar 08, 2017 1.480 1.480 1.380 1.400 21,600 -0.08(-5.41%)
Mar 07, 2017 1.480 1.490 1.480 1.480 21,250 +0.00(+0.00%)
Mar 06, 2017 1.550 1.550 1.480 1.480 29,966 -0.02(-1.33%)
Mar 03, 2017 1.500 1.500 1.500 1.500 1,514 +0.00(+0.00%)
Mar 02, 2017 1.650 1.650 1.500 1.500 14,853 +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.