Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	2.385	2.400	2.310	2.343	137,850	-0.04(-1.55%)
Jun 29, 2021	2.410	2.440	2.380	2.380	141,710	-0.04(-1.53%)
Jun 28, 2021	2.590	2.590	2.400	2.417	170,717	-0.13(-5.02%)
Jun 25, 2021	2.550	2.607	2.520	2.545	39,353	-0.01(-0.24%)
Jun 24, 2021	2.500	2.628	2.500	2.551	56,925	-0.03(-1.12%)
Jun 23, 2021	2.530	2.619	2.530	2.580	50,820	+0.07(+2.79%)
Jun 22, 2021	2.560	2.570	2.460	2.510	95,198	-0.05(-1.95%)
Jun 21, 2021	2.540	2.640	2.450	2.560	95,866	+0.03(+1.15%)
Jun 18, 2021	2.675	2.690	2.520	2.531	150,851	-0.14(-5.22%)
Jun 17, 2021	2.700	2.730	2.620	2.670	79,981	-0.05(-1.82%)
Jun 16, 2021	2.550	2.751	2.550	2.720	66,288	+0.04(+1.41%)
Jun 15, 2021	2.670	2.820	2.670	2.682	100,069	-0.07(-2.46%)
Jun 14, 2021	2.808	2.870	2.750	2.750	99,770	-0.09(-3.17%)
Jun 11, 2021	2.735	2.894	2.735	2.840	60,212	-0.03(-1.17%)
Jun 10, 2021	2.850	2.904	2.750	2.874	47,279	+0.08(+2.97%)
Jun 09, 2021	2.696	2.850	2.654	2.791	210,262	+0.14(+5.28%)
Jun 08, 2021	2.685	2.700	2.570	2.651	43,612	-0.03(-1.12%)
Jun 07, 2021	2.550	2.681	2.550	2.681	68,589	+0.06(+2.31%)
Jun 04, 2021	2.620	2.700	2.600	2.620	116,838	+0.03(+1.16%)
Jun 03, 2021	2.750	2.750	2.485	2.590	231,160	-0.01(-0.38%)
Jun 02, 2021	2.640	2.770	2.577	2.600	137,940	-0.01(-0.38%)
Jun 01, 2021	2.835	2.890	2.610	2.610	499,676	-0.17(-6.13%)
May 28, 2021	2.585	2.841	2.520	2.780	213,218	+0.13(+4.92%)
May 27, 2021	2.600	2.683	2.510	2.650	335,519	+0.05(+1.92%)
May 26, 2021	2.755	2.770	2.513	2.600	1,252,370	-0.41(-13.62%)
May 25, 2021	2.930	3.010	2.850	3.010	92,344	+0.08(+2.73%)
May 24, 2021	2.750	2.970	2.750	2.930	59,143	+0.05(+1.74%)
May 21, 2021	2.950	3.060	2.880	2.880	95,386	-0.05(-1.71%)
May 20, 2021	2.955	3.100	2.863	2.930	197,831	+0.05(+1.75%)
May 19, 2021	2.970	3.110	2.770	2.880	224,762	-0.20(-6.51%)
May 18, 2021	2.910	3.150	2.850	3.080	232,800	+0.17(+5.84%)
May 17, 2021	2.650	2.959	2.650	2.910	129,709	+0.07(+2.46%)
May 14, 2021	2.465	2.930	2.465	2.840	346,596	+0.39(+15.92%)
May 13, 2021	2.795	2.900	2.336	2.450	926,226	-0.38(-13.38%)
May 12, 2021	2.950	3.070	2.756	2.828	344,243	-0.22(-7.27%)
May 11, 2021	3.265	3.310	2.981	3.050	387,163	-0.25(-7.58%)
May 10, 2021	3.250	3.300	3.160	3.300	189,690	+0.06(+1.95%)
May 07, 2021	3.020	3.260	3.006	3.237	293,115	+0.22(+7.19%)
May 06, 2021	2.950	3.040	2.948	3.020	274,712	+0.03(+1.00%)
May 05, 2021	2.970	3.010	2.890	2.990	186,900	+0.05(+1.70%)
May 04, 2021	3.010	3.010	2.880	2.940	232,468	-0.04(-1.34%)
May 03, 2021	2.830	3.020	2.820	2.980	377,603	+0.07(+2.58%)
Apr 30, 2021	2.780	2.920	2.500	2.905	224,900	+0.12(+4.46%)
Apr 29, 2021	2.485	2.900	2.485	2.781	387,361	+0.12(+4.55%)
Apr 28, 2021	2.850	2.900	2.533	2.660	769,087	-0.11(-3.97%)
Apr 27, 2021	2.700	3.000	2.700	2.770	671,615	+0.13(+4.92%)
Apr 26, 2021	2.370	2.650	2.370	2.640	318,651	+0.11(+4.35%)
Apr 23, 2021	2.515	2.530	2.397	2.530	219,700	+0.13(+5.42%)
Apr 22, 2021	2.140	2.430	2.140	2.400	197,840	+0.12(+5.26%)
Apr 21, 2021	2.145	2.320	2.130	2.280	96,283	+0.12(+5.56%)
Apr 20, 2021	2.140	2.300	2.120	2.160	168,035	-0.12(-5.26%)
Apr 19, 2021	2.105	2.280	2.080	2.280	104,312	+0.01(+0.44%)
Apr 16, 2021	2.210	2.300	2.180	2.270	132,300	-0.02(-0.87%)
Apr 15, 2021	1.970	2.290	1.970	2.290	327,925	+0.36(+18.65%)
Apr 14, 2021	1.950	2.080	1.850	1.930	144,935	-0.07(-3.36%)
Apr 13, 2021	1.850	2.020	1.840	1.997	224,257	-0.01(-0.27%)
Apr 12, 2021	2.030	2.090	1.964	2.002	265,432	-0.09(-4.31%)
Apr 09, 2021	2.105	2.130	2.030	2.093	108,400	-0.02(-0.82%)
Apr 08, 2021	2.310	2.370	2.050	2.110	378,898	-0.12(-5.40%)
Apr 07, 2021	2.250	2.290	2.220	2.231	181,260	-0.06(-2.81%)
Apr 06, 2021	2.380	2.380	2.220	2.295	217,968	-0.08(-3.57%)
Apr 05, 2021	2.300	2.400	2.210	2.380	253,348	+0.09(+3.93%)

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.

Valens Groworks Corp (OP: VLNCF )

Historical Prices

Free News Feed