Skip to main content
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, 2019 4.030 4.100 3.910 3.930 542,858 -0.16(-3.91%)
May 30, 2019 4.140 4.190 4.090 4.090 188,165 +0.02(+0.49%)
May 29, 2019 4.250 4.310 4.050 4.070 574,975 -0.23(-5.35%)
May 28, 2019 4.350 4.370 4.240 4.300 525,647 +0.05(+1.18%)
May 27, 2019 4.130 4.250 3.980 4.250 292,375 +0.17(+4.17%)
May 24, 2019 4.080 4.170 4.040 4.080 689,983 +0.05(+1.24%)
May 23, 2019 4.270 4.290 3.920 4.030 1,254,949 -0.31(-7.14%)
May 22, 2019 4.510 4.520 4.280 4.340 487,916 -0.12(-2.69%)
May 21, 2019 4.670 4.670 4.320 4.460 1,042,633 -0.18(-3.88%)
May 17, 2019 4.640 4.640 4.640 0 -0.06(-1.28%)
May 16, 2019 4.580 4.720 4.520 4.700 768,435 +0.18(+3.98%)
May 15, 2019 4.560 4.670 4.330 4.520 1,144,620 +0.02(+0.44%)
May 14, 2019 4.210 4.520 4.190 4.500 1,391,797 +0.32(+7.66%)
May 13, 2019 4.050 4.240 4.030 4.180 788,769 -0.06(-1.42%)
May 10, 2019 4.050 4.280 4.000 4.240 1,400,491 +0.19(+4.69%)
May 09, 2019 4.040 4.070 3.710 4.050 1,897,990 +0.01(+0.25%)
May 08, 2019 4.030 4.130 4.010 4.040 814,764 -0.02(-0.49%)
May 07, 2019 4.240 4.300 3.970 4.060 1,194,381 -0.25(-5.80%)
May 06, 2019 3.930 4.320 3.860 4.310 1,142,236 +0.31(+7.75%)
May 03, 2019 4.110 4.230 3.970 4.000 1,999,016 -0.25(-5.88%)
May 02, 2019 4.360 4.410 4.100 4.250 1,021,360 -0.07(-1.62%)
May 01, 2019 4.540 4.570 4.170 4.320 2,057,991 -0.19(-4.21%)
Apr 30, 2019 4.800 4.900 4.490 4.510 1,602,326 -0.15(-3.22%)
Apr 29, 2019 4.700 4.840 4.610 4.660 1,571,739 +0.06(+1.30%)
Apr 26, 2019 4.500 4.810 4.500 4.600 2,505,812 +0.16(+3.60%)
Apr 25, 2019 4.230 4.450 4.100 4.440 3,061,524 +0.45(+11.28%)
Apr 24, 2019 4.050 4.100 3.890 3.990 1,606,324 -0.11(-2.68%)
Apr 23, 2019 4.150 4.290 4.020 4.100 2,109,262 -0.07(-1.68%)
Apr 22, 2019 3.890 4.300 3.820 4.170 2,812,998 +0.34(+8.88%)
Apr 18, 2019 3.830 3.830 3.830 0 +0.04(+1.06%)
Apr 17, 2019 3.790 3.840 3.520 3.790 1,426,840 +0.09(+2.43%)
Apr 16, 2019 3.850 4.050 3.650 3.700 2,330,810 -0.05(-1.33%)
Apr 15, 2019 3.540 3.820 3.460 3.750 1,781,592 +0.29(+8.38%)
Apr 12, 2019 3.570 3.670 3.390 3.460 1,098,751 -0.05(-1.42%)
Apr 11, 2019 3.500 3.700 3.450 3.510 1,476,846 -0.23(-6.15%)
Apr 10, 2019 3.250 3.750 3.040 3.740 2,064,333 +0.46(+14.02%)
Apr 09, 2019 3.310 3.380 3.040 3.280 1,209,271 -0.04(-1.20%)
Apr 08, 2019 3.060 3.320 3.050 3.320 1,606,991 +0.37(+12.54%)
Apr 05, 2019 2.920 3.000 2.890 2.950 296,402 +0.06(+2.08%)
Apr 04, 2019 2.980 3.000 2.890 2.890 191,338 -0.07(-2.36%)
Apr 03, 2019 2.880 3.100 2.840 2.960 625,996 +0.09(+3.14%)
Apr 02, 2019 2.890 2.910 2.830 2.870 267,221 -0.04(-1.37%)
Apr 01, 2019 2.920 2.960 2.880 2.910 329,637 +0.03(+1.04%)
Mar 29, 2019 2.890 2.900 2.850 2.880 129,502 +0.00(+0.00%)
Mar 28, 2019 3.020 3.020 2.860 2.880 270,071 -0.12(-4.00%)
Mar 27, 2019 2.960 3.070 2.900 3.000 379,038 +0.08(+2.74%)
Mar 26, 2019 3.000 3.020 2.880 2.920 267,647 -0.04(-1.35%)
Mar 25, 2019 3.050 3.080 2.950 2.960 461,743 -0.15(-4.82%)
Mar 22, 2019 3.140 3.150 3.020 3.110 298,150 -0.03(-0.96%)
Mar 21, 2019 3.040 3.140 3.000 3.140 535,601 +0.14(+4.67%)
Mar 20, 2019 3.050 3.150 2.970 3.000 2,017,821 -0.20(-6.25%)
Mar 18, 2019 3.100 3.240 3.020 3.200 814,076 +0.17(+5.61%)
Mar 15, 2019 3.050 3.100 2.990 3.030 605,595 -0.01(-0.33%)
Mar 14, 2019 3.100 3.170 3.020 3.040 453,445 -0.20(-6.17%)
Mar 13, 2019 3.020 3.250 2.990 3.240 1,183,448 +0.18(+5.88%)
Mar 12, 2019 3.030 3.190 2.820 3.060 1,250,587 +0.08(+2.68%)
Mar 11, 2019 2.850 3.030 2.810 2.980 570,831 +0.28(+10.37%)
Mar 08, 2019 2.510 2.730 2.410 2.700 866,513 +0.14(+5.47%)
Mar 07, 2019 2.760 2.790 2.430 2.560 1,031,880 -0.17(-6.23%)
Mar 06, 2019 2.840 2.910 2.660 2.730 613,583 -0.11(-3.87%)
Mar 05, 2019 2.920 3.060 2.820 2.840 978,957 -0.11(-3.73%)
Mar 04, 2019 3.240 3.240 2.950 2.950 809,673 -0.19(-6.05%)
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.