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

Valour Inc (OP: DEFTF )

0.8000 -0.0800 (-9.09%)
Streaming Delayed Price Updated: 3:59 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 (%)
Feb 28, 2022 1.504 1.540 1.350 1.470 282,865 -0.03(-1.72%)
Feb 25, 2022 1.350 1.520 1.330 1.495 205,730 +0.20(+15.02%)
Feb 24, 2022 1.280 1.305 1.137 1.300 403,292 -0.03(-2.26%)
Feb 23, 2022 1.410 1.449 1.300 1.330 136,923 -0.03(-2.21%)
Feb 22, 2022 1.350 1.380 1.250 1.360 374,598 -0.02(-1.78%)
Feb 18, 2022 1.385 0 -0.08(-5.18%)
Feb 17, 2022 1.400 1.750 1.350 1.460 163,416 +0.16(+12.33%)
Feb 16, 2022 1.595 1.640 1.300 1.300 154,474 -0.25(-16.13%)
Feb 15, 2022 1.400 1.710 1.400 1.550 226,645 +0.18(+12.97%)
Feb 14, 2022 1.520 1.600 1.300 1.372 339,366 -0.10(-7.02%)
Feb 11, 2022 1.650 1.850 1.390 1.476 412,259 -0.25(-14.70%)
Feb 10, 2022 1.914 2.000 1.700 1.730 165,987 -0.24(-12.18%)
Feb 09, 2022 1.940 2.010 1.910 1.970 87,648 +0.06(+3.14%)
Feb 08, 2022 2.070 2.070 1.820 1.910 49,109 +0.11(+6.11%)
Feb 07, 2022 2.080 2.180 1.794 1.800 376,137 -0.17(-8.63%)
Feb 04, 2022 1.800 1.970 1.745 1.970 619,587 +0.29(+17.26%)
Feb 03, 2022 1.650 1.680 257,533 -0.05(-2.89%)
Feb 02, 2022 1.950 1.950 1.680 1.730 171,795 -0.07(-3.89%)
Feb 01, 2022 1.770 1.890 1.720 1.800 145,826 +0.08(+4.48%)
Jan 31, 2022 1.650 1.820 1.723 359,861 +0.09(+5.70%)
Jan 28, 2022 1.560 1.710 1.500 1.630 152,612 +0.06(+3.87%)
Jan 27, 2022 1.550 1.606 1.440 1.569 304,080 +0.08(+5.32%)
Jan 26, 2022 1.380 1.600 1.250 1.490 479,493 +0.27(+22.36%)
Jan 25, 2022 1.301 1.350 1.140 1.218 401,790 -0.09(-7.05%)
Jan 24, 2022 1.212 1.400 1.020 1.310 899,571 -0.17(-11.49%)
Jan 21, 2022 0.9700 1.700 0.9700 1.480 509,601 -0.26(-14.94%)
Jan 20, 2022 1.805 1.900 1.710 1.740 197,460 -0.01(-0.51%)
Jan 19, 2022 1.830 1.870 1.700 1.749 98,344 -0.01(-0.62%)
Jan 18, 2022 1.600 1.880 1.600 1.760 281,581 -0.10(-5.38%)
Jan 14, 2022 1.860 0 -0.09(-4.62%)
Jan 13, 2022 2.162 2.162 1.910 1.950 249,640 -0.11(-5.34%)
Jan 12, 2022 2.120 2.130 1.935 2.060 299,781 +0.09(+4.32%)
Jan 11, 2022 1.655 1.980 1.610 1.975 346,500 +0.32(+19.67%)
Jan 10, 2022 1.880 2.100 1.540 1.650 895,877 -0.25(-13.16%)
Jan 07, 2022 2.300 2.300 1.890 1.900 398,517 -0.35(-15.56%)
Jan 06, 2022 2.150 2.480 1.810 2.250 708,412 +0.16(+7.66%)
Jan 05, 2022 2.290 2.370 2.080 2.090 276,789 -0.18(-7.93%)
Jan 04, 2022 2.457 2.500 2.250 2.270 193,515 -0.33(-12.69%)
Jan 03, 2022 2.250 2.750 2.250 2.600 100,222 +0.21(+8.56%)
Dec 31, 2021 2.450 2.550 2.350 2.395 114,089 -0.06(-2.24%)
Dec 30, 2021 2.430 2.500 2.310 2.450 75,534 +0.02(+0.82%)
Dec 29, 2021 2.611 2.611 2.200 2.430 250,791 -0.11(-4.33%)
Dec 28, 2021 3.270 3.270 2.350 2.540 232,809 -0.07(-2.68%)
Dec 27, 2021 2.500 2.710 2.500 2.610 172,125 +0.12(+4.82%)
Dec 23, 2021 2.377 2.490 2.323 2.490 148,432 +0.15(+6.41%)
Dec 22, 2021 2.264 2.390 2.220 2.340 209,258 +0.12(+5.41%)
Dec 21, 2021 2.200 2.290 2.110 2.220 252,853 +0.18(+8.56%)
Dec 20, 2021 2.350 2.350 1.950 2.045 295,639 -0.14(-6.19%)
Dec 17, 2021 2.450 2.450 2.160 2.180 144,499 -0.21(-8.65%)
Dec 16, 2021 2.150 2.450 2.130 2.386 370,830 +0.25(+11.87%)
Dec 15, 2021 2.120 2.200 1.880 2.133 366,531 +0.02(+1.10%)
Dec 14, 2021 2.396 2.420 2.070 2.110 381,742 -0.32(-13.04%)
Dec 13, 2021 2.640 2.900 2.348 2.426 289,700 -0.21(-8.09%)
Dec 10, 2021 2.900 2.900 2.610 2.640 204,836 -0.08(-3.11%)
Dec 09, 2021 2.904 3.000 2.680 2.725 202,725 -0.23(-7.64%)
Dec 08, 2021 2.780 2.980 2.700 2.950 277,963 +0.08(+2.78%)
Dec 07, 2021 2.600 2.940 2.600 2.870 236,875 +0.19(+7.00%)
Dec 06, 2021 2.000 3.000 2.000 2.683 361,143 -0.07(-2.45%)
Dec 03, 2021 2.800 2.800 2.610 2.750 439,627 +0.02(+0.73%)
Dec 02, 2021 2.700 2.892 2.674 2.730 380,884 +0.03(+1.11%)
Dec 01, 2021 2.900 2.970 2.700 2.700 194,408 -0.07(-2.36%)
Nov 30, 2021 2.960 3.000 2.743 2.765 228,759 -0.12(-4.18%)
Nov 29, 2021 2.874 2.980 2.848 2.886 213,596 +0.03(+0.91%)
Nov 26, 2021 2.901 2.990 2.784 2.860 239,379 -0.22(-7.14%)
Nov 24, 2021 3.000 3.104 2.800 3.080 171,283 +0.01(+0.48%)
Nov 23, 2021 2.684 3.065 2.670 3.065 659,186 +0.28(+9.87%)
Nov 22, 2021 2.999 3.150 2.772 2.790 302,003 -0.21(-7.00%)
Nov 19, 2021 2.841 3.000 2.690 3.000 662,106 +0.00(+0.00%)
Nov 18, 2021 3.031 3.000 2.779 3.000 461,615 -0.14(-4.46%)
Nov 17, 2021 2.890 3.140 2.750 3.140 234,948 +0.10(+3.39%)
Nov 16, 2021 2.893 3.400 2.850 3.037 486,757 -0.11(-3.58%)
Nov 15, 2021 3.200 3.500 3.140 3.150 399,080 -0.02(-0.63%)
Nov 12, 2021 3.400 3.500 3.148 3.170 313,945 -0.16(-4.80%)
Nov 11, 2021 3.400 3.450 3.220 3.330 208,553 +0.10(+3.10%)
Nov 10, 2021 3.500 3.230 453,944 -0.22(-6.38%)
Nov 09, 2021 3.330 3.450 2.880 3.450 1,096,968 +0.26(+8.15%)
Nov 08, 2021 3.200 3.220 2.981 3.190 374,325 +0.19(+6.22%)
Nov 05, 2021 3.200 3.200 2.960 3.003 164,971 -0.14(-4.39%)
Nov 04, 2021 3.150 3.290 2.987 3.141 286,708 +0.01(+0.18%)
Nov 03, 2021 3.200 3.500 2.960 3.135 581,681 -0.01(-0.47%)
Nov 02, 2021 2.800 3.150 2.800 3.150 753,244 +0.40(+14.55%)
Nov 01, 2021 2.435 2.750 2.420 2.750 1,239,310 +0.33(+13.64%)
Oct 29, 2021 2.290 2.500 2.170 2.420 918,744 +0.14(+6.14%)
Oct 28, 2021 2.276 2.430 2.150 2.280 513,392 -0.01(-0.44%)
Oct 27, 2021 2.500 2.500 2.220 2.290 629,232 -0.01(-0.43%)
Oct 26, 2021 2.309 2.300 460,794 +0.08(+3.60%)
Oct 25, 2021 2.230 2.360 2.150 2.220 310,570 -0.05(-2.20%)
Oct 22, 2021 2.321 2.390 2.070 2.270 557,892 -0.07(-2.99%)
Oct 21, 2021 2.000 2.350 2.000 2.340 971,514 +0.34(+17.00%)
Oct 20, 2021 1.900 2.010 1.890 2.000 231,503 +0.13(+6.95%)
Oct 19, 2021 1.820 1.900 1.800 1.870 247,137 +0.04(+1.97%)
Oct 18, 2021 1.804 1.910 1.750 1.834 261,924 -0.07(-3.48%)
Oct 15, 2021 1.853 1.920 1.800 1.900 396,090 +0.08(+4.40%)
Oct 14, 2021 1.819 1.850 1.790 1.820 478,892 +0.06(+3.41%)
Oct 13, 2021 1.700 1.820 1.650 1.760 197,427 +0.07(+4.14%)
Oct 12, 2021 1.642 1.690 1.490 1.690 559,685 +0.02(+1.20%)
Oct 11, 2021 1.600 1.750 1.580 1.670 145,964 +0.10(+6.37%)
Oct 08, 2021 1.529 1.600 1.470 1.570 132,073 +0.10(+6.80%)
Oct 07, 2021 1.410 1.540 1.410 1.470 116,122 -0.04(-2.65%)
Oct 06, 2021 1.530 1.599 1.200 1.510 255,917 -0.05(-3.21%)
Oct 05, 2021 1.581 1.620 1.510 1.560 176,344 +0.01(+0.65%)
Oct 04, 2021 1.650 1.650 1.462 1.550 340,240 -0.10(-6.06%)
Oct 01, 2021 1.300 1.650 1.300 1.650 720,111 +0.36(+27.91%)
Sep 30, 2021 1.204 1.300 1.160 1.290 287,000 +0.13(+11.21%)
Sep 29, 2021 1.280 1.300 1.160 1.160 196,114 -0.07(-5.69%)
Sep 28, 2021 1.314 1.420 0.9587 1.230 332,428 -0.11(-8.21%)
Sep 27, 2021 1.440 1.440 1.330 1.340 222,048 -0.06(-4.29%)
Sep 24, 2021 1.388 1.450 1.360 1.400 225,358 -0.07(-4.76%)
Sep 23, 2021 1.437 2.000 1.400 1.470 180,628 +0.03(+2.08%)
Sep 22, 2021 1.350 1.470 1.340 1.440 161,213 +0.07(+5.12%)
Sep 21, 2021 1.350 1.520 1.320 1.370 224,978 +0.01(+0.84%)
Sep 20, 2021 1.510 1.520 1.205 1.359 629,944 -0.24(-15.09%)
Sep 17, 2021 1.512 1.600 1.512 1.600 370,026 +0.06(+3.90%)
Sep 16, 2021 1.646 1.710 1.530 1.540 469,450 -0.10(-6.17%)
Sep 15, 2021 1.560 1.700 1.510 1.641 328,767 +0.08(+5.21%)
Sep 14, 2021 1.518 1.652 1.500 1.560 185,307 -0.04(-2.50%)
Sep 13, 2021 1.544 1.651 1.470 1.600 417,280 +0.07(+4.34%)
Sep 10, 2021 1.630 1.700 1.500 1.534 245,589 -0.09(-5.34%)
Sep 09, 2021 1.478 1.875 1.454 1.620 277,156 +0.20(+14.19%)
Sep 08, 2021 1.573 1.700 1.386 1.419 502,080 -0.27(-15.98%)
Sep 07, 2021 1.821 1.850 1.580 1.689 428,237 -0.15(-8.18%)
Sep 03, 2021 2.000 2.000 1.690 1.839 801,348 -0.08(-4.21%)
Sep 02, 2021 1.849 1.970 1.770 1.920 734,017 +0.21(+12.28%)
Sep 01, 2021 1.697 1.970 1.650 1.710 970,657 +0.11(+6.87%)
Aug 31, 2021 1.500 1.640 1.490 1.600 740,952 +0.12(+8.11%)
Aug 30, 2021 1.422 1.550 1.390 1.480 433,238 +0.12(+8.82%)
Aug 27, 2021 1.340 1.480 1.330 1.360 1,167,602 +0.08(+6.25%)
Aug 26, 2021 1.310 1.350 1.254 1.280 276,136 -0.01(-0.94%)
Aug 25, 2021 1.239 1.330 1.220 1.292 329,882 +0.07(+5.64%)
Aug 24, 2021 1.230 1.278 1.200 1.223 376,533 -0.04(-2.93%)
Aug 23, 2021 1.205 1.260 1.170 1.260 562,846 +0.16(+14.34%)
Aug 20, 2021 1.057 1.180 1.030 1.102 265,805 +0.08(+8.04%)
Aug 19, 2021 1.020 1.020 0.9298 1.020 249,657 +0.02(+2.00%)
Aug 18, 2021 1.114 1.177 0.9786 1.000 205,725 -0.04(-4.16%)
Aug 17, 2021 1.115 1.169 0.7500 1.043 379,265 -0.12(-10.35%)
Aug 16, 2021 1.277 1.277 1.110 1.164 447,289 -0.04(-3.02%)
Aug 13, 2021 1.192 1.290 1.180 1.200 415,524 +0.07(+5.99%)
Aug 12, 2021 1.200 1.305 1.130 1.132 193,314 -0.04(-3.63%)
Aug 11, 2021 1.250 1.330 1.170 1.175 608,524 -0.10(-8.20%)
Aug 10, 2021 1.000 1.280 1.000 1.280 644,402 +0.07(+5.78%)
Aug 09, 2021 1.047 1.210 0.9349 1.210 1,135,841 +0.30(+32.36%)
Aug 06, 2021 0.8350 0.9499 0.6902 0.9142 642,037 +0.21(+30.60%)
Aug 05, 2021 0.6274 0.7200 0.5789 0.7000 142,773 +0.06(+9.39%)
Aug 04, 2021 0.6500 0.7300 0.5750 0.6399 76,281 -0.01(-1.54%)
Aug 03, 2021 0.6800 0.7038 0.6250 0.6499 99,826 -0.03(-4.43%)
Aug 02, 2021 0.6999 0.7300 0.6700 0.6800 308,347 +0.01(+1.49%)
Jul 30, 2021 0.5655 0.6700 0.5498 0.6700 979,290 +0.13(+23.28%)
Jul 29, 2021 0.5482 0.6000 0.5435 0.5435 40,655 -0.03(-4.65%)
Jul 28, 2021 0.5662 0.6000 0.5662 0.5700 130,732 +0.02(+3.09%)
Jul 27, 2021 0.5625 0.6050 0.5455 0.5529 137,089 -0.05(-7.85%)
Jul 26, 2021 0.5000 0.7000 0.5000 0.6000 808,590 +0.12(+24.97%)
Jul 23, 2021 0.4906 0.5500 0.4800 0.4801 141,519 +0.00(+0.25%)
Jul 22, 2021 0.4760 0.5153 0.4502 0.4789 510,720 +0.04(+8.84%)
Jul 21, 2021 0.4620 0.5060 0.4300 0.4400 475,106 +0.01(+2.06%)
Jul 20, 2021 0.5054 0.5128 0.3947 0.4311 706,381 -0.09(-17.10%)
Jul 19, 2021 0.5127 0.5500 0.4800 0.5200 287,660 -0.03(-5.45%)
Jul 16, 2021 0.5921 0.6000 0.5400 0.5500 146,018 -0.03(-4.63%)
Jul 15, 2021 0.7000 0.7000 0.5400 0.5767 299,703 -0.03(-5.46%)
Jul 14, 2021 0.6140 0.6233 0.5925 0.6100 56,187 -0.02(-3.79%)
Jul 13, 2021 0.6000 0.6425 0.5968 0.6340 166,946 +0.00(+0.63%)
Jul 12, 2021 0.6615 0.6700 0.6000 0.6300 139,989 -0.02(-2.73%)
Jul 09, 2021 0.6454 0.6604 0.6001 0.6477 348,382 +0.00(+0.73%)
Jul 08, 2021 0.6300 0.6818 0.6172 0.6430 126,813 -0.04(-6.25%)
Jul 07, 2021 0.7400 0.7526 0.6282 0.6859 244,465 -0.05(-6.93%)
Jul 06, 2021 0.9000 0.9000 0.7002 0.7370 235,620 +0.00(+0.19%)
Jul 02, 2021 0.7415 0.7788 0.7300 0.7356 66,765 -0.02(-3.21%)
Jul 01, 2021 0.7200 0.8300 0.6620 0.7600 170,653 +0.05(+6.29%)
Jun 30, 2021 0.7308 0.7745 0.7100 0.7150 115,836 -0.06(-7.14%)
Jun 29, 2021 0.7400 0.7706 0.7000 0.7700 234,111 +0.04(+5.48%)
Jun 28, 2021 0.7132 0.8023 0.6900 0.7300 150,148 -0.01(-1.89%)
Jun 25, 2021 0.8108 0.8109 0.6211 0.7441 584,601 -0.06(-7.79%)
Jun 24, 2021 0.8120 0.8200 0.7500 0.8070 112,513 -0.01(-1.04%)
Jun 23, 2021 0.8467 0.8467 0.8000 0.8155 164,808 +0.01(+0.74%)
Jun 22, 2021 0.9000 0.9501 0.7705 0.8095 317,068 -0.08(-9.15%)
Jun 21, 2021 0.9540 0.9540 0.8800 0.8910 78,247 -0.07(-7.19%)
Jun 18, 2021 1.019 1.053 0.9500 0.9600 78,279 -0.06(-5.88%)
Jun 17, 2021 1.060 1.060 0.9600 1.020 79,434 +0.02(+2.00%)
Jun 16, 2021 1.072 1.120 0.9994 1.000 32,531 -0.02(-2.01%)
Jun 15, 2021 1.140 1.143 1.015 1.020 67,030 -0.12(-10.48%)
Jun 14, 2021 1.159 1.159 1.080 1.140 166,878 +0.04(+3.64%)
Jun 11, 2021 1.070 1.101 1.040 1.100 95,622 +0.09(+8.91%)
Jun 10, 2021 1.034 1.070 0.9900 1.010 73,823 +0.00(+0.00%)
Jun 09, 2021 0.9903 1.036 0.9645 1.010 59,593 +0.09(+9.58%)
Jun 08, 2021 1.007 1.009 0.9000 0.9217 227,627 -0.10(-9.64%)
Jun 07, 2021 1.032 1.080 0.9900 1.020 90,493 +0.07(+7.71%)
Jun 04, 2021 1.200 1.200 0.9373 0.9470 186,061 +0.00(+0.21%)
Jun 03, 2021 1.000 1.000 0.9033 0.9450 115,280 +0.01(+1.61%)
Jun 02, 2021 0.9635 0.9900 0.8800 0.9300 225,350 -0.07(-7.00%)
Jun 01, 2021 0.9531 1.220 0.9189 1.000 148,221 +0.06(+5.97%)
May 28, 2021 0.9060 0.9799 0.8817 0.9437 1,199,802 +0.03(+2.90%)
May 27, 2021 0.9489 0.9918 0.8890 0.9171 208,678 -0.01(-1.12%)
May 26, 2021 0.9200 0.9500 0.8810 0.9275 98,877 +0.00(+0.27%)
May 25, 2021 1.005 1.010 0.9200 0.9250 506,947 -0.07(-7.49%)
May 24, 2021 0.9600 1.015 0.9600 0.9999 47,037 +0.04(+4.16%)
May 21, 2021 1.220 1.220 0.9400 0.9600 237,074 -0.04(-4.00%)
May 20, 2021 1.003 1.150 0.9600 1.000 346,718 -0.15(-13.04%)
May 19, 2021 0.9500 1.150 0.9300 1.150 591,282 +0.10(+9.95%)
May 18, 2021 1.070 1.150 1.013 1.046 199,744 -0.00(-0.04%)
May 17, 2021 1.142 1.225 0.9866 1.046 128,337 -0.08(-6.85%)
May 14, 2021 1.100 1.235 1.080 1.123 584,731 +0.11(+11.21%)
May 13, 2021 1.266 1.350 1.010 1.010 460,974 -0.14(-12.17%)
May 12, 2021 0.9785 1.200 0.9500 1.150 1,277,709 +0.20(+21.05%)
May 11, 2021 1.010 1.045 0.9000 0.9500 365,707 -0.09(-9.00%)
May 10, 2021 1.250 1.250 0.9950 1.044 210,506 +0.00(+0.38%)
May 07, 2021 1.036 1.100 0.9951 1.040 254,982 +0.03(+2.51%)
May 06, 2021 1.107 1.107 0.9568 1.014 89,978 -0.05(-4.47%)
May 05, 2021 1.047 1.100 0.9500 1.062 251,893 +0.01(+1.14%)
May 04, 2021 1.140 1.180 1.000 1.050 179,838 -0.07(-6.61%)
May 03, 2021 1.100 1.225 1.080 1.124 401,301 +0.04(+4.10%)
Apr 30, 2021 1.060 1.150 1.050 1.080 331,000 +0.00(+0.00%)
Apr 29, 2021 1.150 1.150 1.049 1.080 474,241 -0.07(-5.69%)
Apr 28, 2021 1.256 1.280 1.115 1.145 199,648 -0.04(-3.76%)
Apr 27, 2021 1.299 1.400 1.180 1.190 364,147 -0.15(-11.19%)
Apr 26, 2021 1.237 1.400 1.200 1.340 417,791 +0.20(+17.68%)
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.