Valour Inc (OP: DEFTF )

2.370 +0.240 (+11.27%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.910 2.150 1.910 2.130 3,144,840 +0.24(+12.70%)
Jun 13, 2024 1.750 1.940 1.730 1.890 3,364,774 +0.17(+9.88%)
Jun 12, 2024 1.640 1.770 1.450 1.720 3,132,897 +0.31(+21.86%)
Jun 11, 2024 1.700 1.770 1.395 1.411 3,691,357 -0.19(-11.78%)
Jun 10, 2024 1.410 1.630 1.330 1.600 5,076,354 +0.30(+23.08%)
Jun 07, 2024 1.200 1.400 1.165 1.300 2,013,875 +0.13(+11.11%)
Jun 06, 2024 1.040 1.210 1.020 1.170 964,044 +0.13(+12.50%)
Jun 05, 2024 1.040 1.050 0.9756 1.040 367,982 +0.01(+0.97%)
Jun 04, 2024 1.010 1.030 0.9820 1.030 731,988 +0.07(+7.17%)
Jun 03, 2024 0.8197 0.9800 0.8100 0.9611 673,806 +0.16(+20.14%)
May 31, 2024 0.8904 0.8904 0.7700 0.8000 706,309 -0.08(-9.09%)
May 30, 2024 0.9012 0.9599 0.8595 0.8800 453,484 -0.05(-5.74%)
May 29, 2024 0.9600 0.9600 0.9106 0.9336 234,751 -0.03(-2.75%)
May 28, 2024 1.000 1.000 0.9496 0.9600 497,435 -0.01(-0.84%)
May 24, 2024 0.9411 1.010 0.9411 0.9681 308,546 -0.01(-0.51%)
May 23, 2024 1.000 1.050 0.9260 0.9731 606,992 +0.01(+0.52%)
May 22, 2024 0.8820 0.9900 0.8820 0.9681 1,000,625 +0.09(+9.69%)
May 21, 2024 0.8000 0.9200 0.7800 0.8826 654,116 +0.08(+10.52%)
May 20, 2024 0.8000 0.8293 0.7551 0.7986 1,119,160 +0.04(+5.86%)
May 17, 2024 0.6680 0.7700 0.6500 0.7544 965,170 +0.08(+12.60%)
May 16, 2024 0.6500 0.7400 0.6075 0.6700 1,731,915 +0.04(+5.64%)
May 15, 2024 0.6199 0.6342 0.6100 0.6342 171,745 +0.02(+3.97%)
May 14, 2024 0.6099 0.6200 0.5942 0.6100 281,980 +0.00(+0.00%)
May 13, 2024 0.5715 0.6300 0.5715 0.6100 357,269 +0.03(+5.79%)
May 10, 2024 0.5700 0.6100 0.5500 0.5766 217,671 -0.02(-3.90%)
May 09, 2024 0.5926 0.6004 0.5762 0.6000 93,628 +0.03(+5.84%)
May 08, 2024 0.5896 0.5896 0.5385 0.5669 501,437 -0.02(-3.13%)
May 07, 2024 0.5877 0.5930 0.5800 0.5852 57,385 -0.01(-1.32%)
May 06, 2024 0.5850 0.6082 0.5735 0.5930 178,718 +0.01(+2.26%)
May 03, 2024 0.5673 0.5854 0.5367 0.5799 205,972 +0.02(+4.49%)
May 02, 2024 0.5402 0.5723 0.5175 0.5550 315,078 +0.01(+0.91%)
May 01, 2024 0.4817 0.5564 0.4817 0.5500 324,516 +0.06(+12.24%)
Apr 30, 2024 0.5574 0.5574 0.4850 0.4900 353,908 -0.06(-11.55%)
Apr 29, 2024 0.5500 0.5610 0.5330 0.5540 149,317 +0.01(+1.88%)
Apr 26, 2024 0.5455 0.5600 0.5400 0.5438 204,830 +0.00(+0.70%)
Apr 25, 2024 0.5400 0.5625 0.5119 0.5400 695,431 -0.01(-1.46%)
Apr 24, 2024 0.5740 0.5800 0.5461 0.5480 126,210 -0.02(-3.86%)
Apr 23, 2024 0.4950 0.5999 0.4950 0.5700 219,986 +0.07(+14.00%)
Apr 22, 2024 0.5600 0.5999 0.4994 0.5000 508,339 -0.06(-10.73%)
Apr 19, 2024 0.6200 0.6200 0.5549 0.5601 398,058 -0.04(-6.45%)
Apr 18, 2024 0.6090 0.6395 0.5987 0.5987 246,522 +0.01(+1.56%)
Apr 17, 2024 0.6200 0.6497 0.5614 0.5895 144,657 -0.03(-4.89%)
Apr 16, 2024 0.5990 0.6240 0.5449 0.6198 335,030 +0.03(+5.05%)
Apr 15, 2024 0.6100 0.6900 0.5600 0.5900 493,467 -0.04(-6.35%)
Apr 12, 2024 0.7000 0.7101 0.6260 0.6300 392,682 -0.03(-4.96%)
Apr 11, 2024 0.6250 0.6773 0.6050 0.6629 151,150 +0.05(+7.79%)
Apr 10, 2024 0.6500 0.6703 0.6051 0.6150 378,222 -0.07(-10.87%)
Apr 09, 2024 0.6975 0.7260 0.6800 0.6900 345,705 -0.00(-0.01%)
Apr 08, 2024 0.6828 0.7081 0.6720 0.6901 703,455 +0.03(+4.21%)
Apr 05, 2024 0.6500 0.7010 0.6080 0.6622 767,761 +0.04(+5.97%)
Apr 04, 2024 0.5300 0.6872 0.5229 0.6249 2,995,688 +0.08(+15.72%)
Apr 03, 2024 0.4915 0.5400 0.4915 0.5400 310,745 +0.08(+17.39%)
Apr 02, 2024 0.5283 0.5283 0.4600 0.4600 208,915 -0.04(-8.69%)
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.