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

Valour Inc (OP: DEFTF )

2.280 +0.030 (+1.33%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.200 2.432 2.200 2.280 711,761 +0.03(+1.33%)
Nov 26, 2024 2.380 2.380 2.150 2.250 2,774,614 -0.18(-7.34%)
Nov 25, 2024 2.600 2.637 2.400 2.428 2,856,804 -0.15(-5.88%)
Nov 22, 2024 2.370 2.590 2.370 2.580 3,572,117 +0.17(+6.88%)
Nov 21, 2024 2.370 2.440 2.248 2.414 2,284,198 +0.16(+7.29%)
Nov 20, 2024 2.320 2.440 2.100 2.250 3,783,686 -0.03(-1.32%)
Nov 19, 2024 2.085 2.320 2.025 2.280 3,562,750 +0.19(+9.09%)
Nov 18, 2024 2.060 2.130 2.010 2.090 1,000,050 -0.01(-0.48%)
Nov 15, 2024 2.122 2.230 1.950 2.100 1,288,424 +0.02(+0.96%)
Nov 14, 2024 2.100 2.160 1.870 2.080 1,651,436 +0.02(+0.97%)
Nov 13, 2024 2.280 2.280 1.990 2.060 1,498,387 -0.11(-5.07%)
Nov 12, 2024 2.190 2.300 2.040 2.170 2,373,927 +0.01(+0.46%)
Nov 11, 2024 1.770 2.160 1.770 2.160 2,609,748 +0.42(+24.35%)
Nov 08, 2024 1.840 1.840 1.670 1.737 1,064,194 -0.05(-2.74%)
Nov 07, 2024 1.765 1.865 1.750 1.786 832,132 +0.04(+2.06%)
Nov 06, 2024 1.700 2.009 1.700 1.750 1,436,366 +0.06(+3.37%)
Nov 05, 2024 1.550 1.750 1.550 1.693 681,776 +0.17(+11.38%)
Nov 04, 2024 1.680 1.680 1.500 1.520 1,300,170 -0.14(-8.43%)
Nov 01, 2024 1.710 1.785 1.630 1.660 560,241 -0.04(-2.35%)
Oct 31, 2024 1.810 1.830 1.650 1.700 976,066 -0.07(-3.82%)
Oct 30, 2024 1.930 1.930 1.768 1.768 599,480 -0.13(-6.97%)
Oct 29, 2024 1.770 1.957 1.770 1.900 685,106 +0.11(+6.15%)
Oct 28, 2024 1.820 1.840 1.760 1.790 655,041 +0.01(+0.56%)
Oct 25, 2024 1.890 2.000 1.780 1.780 496,704 -0.13(-7.00%)
Oct 24, 2024 1.780 2.000 1.780 1.914 627,534 +0.13(+7.53%)
Oct 23, 2024 1.800 1.850 1.750 1.780 470,166 -0.04(-2.20%)
Oct 22, 2024 1.910 1.931 1.750 1.820 1,047,821 -0.10(-5.04%)
Oct 21, 2024 1.970 2.000 1.863 1.917 520,342 -0.06(-3.21%)
Oct 18, 2024 1.990 2.040 1.970 1.980 582,885 -0.01(-0.50%)
Oct 17, 2024 2.060 2.060 1.990 1.990 569,272 -0.06(-3.00%)
Oct 16, 2024 2.000 2.084 2.000 2.051 634,900 +0.04(+2.24%)
Oct 15, 2024 2.100 2.100 1.950 2.006 869,372 -0.08(-3.83%)
Oct 14, 2024 2.100 2.250 2.030 2.087 1,016,104 +0.02(+0.97%)
Oct 11, 2024 1.920 2.067 1.900 2.067 435,966 +0.14(+7.27%)
Oct 10, 2024 1.980 2.000 1.860 1.927 575,716 -0.05(-2.70%)
Oct 09, 2024 1.960 2.090 1.960 1.980 297,288 +0.00(+0.00%)
Oct 08, 2024 2.140 2.140 1.980 1.980 478,019 -0.12(-5.71%)
Oct 07, 2024 2.040 2.130 2.040 2.100 588,201 +0.07(+3.45%)
Oct 04, 2024 1.930 2.060 1.925 2.030 356,705 +0.11(+5.73%)
Oct 03, 2024 1.920 1.936 1.880 1.920 414,041 +0.00(+0.26%)
Oct 02, 2024 2.000 2.000 1.900 1.915 708,967 -0.06(-2.87%)
Oct 01, 2024 2.080 2.090 1.950 1.972 960,460 -0.11(-5.51%)
Sep 30, 2024 2.110 2.150 2.050 2.087 721,560 -0.02(-1.11%)
Sep 27, 2024 2.080 2.195 2.060 2.110 908,155 +0.01(+0.48%)
Sep 26, 2024 2.200 2.200 2.088 2.100 870,768 -0.05(-2.17%)
Sep 25, 2024 2.150 2.210 2.120 2.147 939,592 -0.03(-1.36%)
Sep 24, 2024 2.110 2.190 2.010 2.176 1,485,657 +0.07(+3.13%)
Sep 23, 2024 2.050 2.150 2.040 2.110 653,635 -0.02(-1.08%)
Sep 20, 2024 2.110 2.170 2.079 2.133 706,876 +0.00(+0.14%)
Sep 19, 2024 2.120 2.180 2.099 2.130 922,300 +0.08(+4.16%)
Sep 18, 2024 2.090 2.130 2.040 2.045 555,315 -0.04(-2.15%)
Sep 17, 2024 1.990 2.160 1.990 2.090 775,108 +0.10(+5.03%)
Sep 16, 2024 2.010 2.060 1.890 1.990 640,795 -0.01(-0.50%)
Sep 13, 2024 2.130 2.130 1.926 2.000 841,482 -0.02(-0.74%)
Sep 12, 2024 2.030 2.030 1.960 2.015 516,095 +0.04(+1.77%)
Sep 11, 2024 2.060 2.060 1.950 1.980 654,425 -0.07(-3.41%)
Sep 10, 2024 2.080 2.100 2.020 2.050 1,050,219 -0.03(-1.44%)
Sep 09, 2024 1.920 2.087 1.790 2.080 1,571,979 +0.35(+20.23%)
Sep 06, 2024 1.880 1.960 1.680 1.730 1,406,749 -0.15(-8.18%)
Sep 05, 2024 2.000 2.030 1.880 1.884 769,843 -0.09(-4.36%)
Sep 04, 2024 2.020 2.030 1.810 1.970 1,018,546 -0.06(-2.96%)
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.