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 29, 2020 2.650 2.680 2.530 2.650 557,608 -0.04(-1.49%)
May 28, 2020 2.610 2.740 2.590 2.690 611,260 +0.11(+4.26%)
May 27, 2020 2.590 2.640 2.420 2.580 541,687 +0.00(+0.00%)
May 26, 2020 2.820 2.830 2.550 2.580 566,660 -0.15(-5.49%)
May 25, 2020 2.660 2.780 2.650 2.730 364,807 +0.11(+4.20%)
May 22, 2020 2.400 2.630 2.320 2.620 814,272 +0.20(+8.26%)
May 21, 2020 2.360 2.440 2.260 2.420 352,815 +0.08(+3.42%)
May 20, 2020 2.370 2.410 2.230 2.340 434,252 -0.02(-0.85%)
May 19, 2020 2.380 2.480 2.270 2.360 689,796 +0.02(+0.85%)
May 15, 2020 2.340 2.340 2.340 0 +0.16(+7.34%)
May 14, 2020 1.970 2.210 1.940 2.180 484,729 +0.19(+9.55%)
May 13, 2020 2.150 2.150 1.990 1.990 587,447 -0.07(-3.40%)
May 12, 2020 2.250 2.250 2.040 2.060 457,013 -0.17(-7.62%)
May 11, 2020 2.210 2.230 2.190 2.230 98,556 +0.03(+1.36%)
May 08, 2020 2.260 2.280 2.190 2.200 158,314 -0.04(-1.79%)
May 07, 2020 2.270 2.300 2.220 2.240 212,073 -0.01(-0.44%)
May 06, 2020 2.250 2.280 2.200 2.250 220,218 +0.04(+1.81%)
May 05, 2020 2.260 2.320 2.180 2.210 228,400 -0.01(-0.45%)
May 04, 2020 2.170 2.320 2.130 2.220 517,282 +0.05(+2.30%)
May 01, 2020 2.280 2.290 2.130 2.170 443,061 -0.11(-4.82%)
Apr 30, 2020 2.420 2.420 2.240 2.280 319,265 -0.15(-6.17%)
Apr 29, 2020 2.370 2.440 2.320 2.430 234,165 +0.09(+3.85%)
Apr 28, 2020 2.450 2.540 2.340 2.340 644,775 -0.11(-4.49%)
Apr 27, 2020 2.300 2.450 2.290 2.450 420,582 +0.19(+8.41%)
Apr 24, 2020 2.240 2.280 2.190 2.260 224,580 +0.04(+1.80%)
Apr 23, 2020 2.190 2.250 2.180 2.220 115,156 +0.00(+0.00%)
Apr 22, 2020 2.200 2.280 2.200 2.220 144,685 -0.01(-0.45%)
Apr 21, 2020 2.200 2.260 2.130 2.230 274,321 +0.00(+0.00%)
Apr 20, 2020 2.080 2.290 2.010 2.230 523,280 +0.13(+6.19%)
Apr 17, 2020 2.200 2.200 1.990 2.100 867,665 -0.08(-3.67%)
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.