Date	Open	High	Low	Close	Volume	Change (%)
Nov 17, 2021				1.409	0	-0.12(-7.90%)
Nov 16, 2021	1.490	1.610	1.480	1.530	230,683	-0.08(-4.98%)
Nov 15, 2021	1.630	1.630	1.440	1.610	299,595	+0.08(+5.23%)
Nov 12, 2021	1.400	1.550	1.400	1.530	407,848	+0.10(+6.99%)
Nov 11, 2021	1.450	1.480	1.415	1.430	384,702	-0.03(-1.93%)
Nov 10, 2021	1.490			1.458	87,590	-0.06(-4.20%)
Nov 09, 2021	1.650	1.690	1.500	1.522	123,108	-0.12(-7.20%)
Nov 08, 2021	1.395	1.677	1.390	1.640	157,601	+0.22(+15.25%)
Nov 05, 2021	1.420	1.470	1.400	1.423	207,489	-0.04(-2.53%)
Nov 04, 2021	1.523	1.523	1.450	1.460	228,221	-0.04(-2.67%)
Nov 03, 2021	1.520	1.560	1.500	1.500	87,532	-0.05(-3.23%)
Nov 02, 2021	1.605	1.605	1.520	1.550	184,373	-0.06(-3.73%)
Nov 01, 2021	1.490	1.620	1.510	1.610	114,357	+0.10(+6.62%)
Oct 29, 2021	1.570	1.579	1.501	1.510	142,367	-0.06(-3.82%)
Oct 28, 2021	1.550	1.580	1.550	1.570	61,764	+0.03(+1.95%)
Oct 27, 2021	1.599	1.630	1.533	1.540	171,860	-0.07(-4.53%)
Oct 26, 2021	1.610			1.613	74,267	-0.04(-2.24%)
Oct 25, 2021	1.560	1.670	1.560	1.650	77,464	-0.02(-0.91%)
Oct 22, 2021	1.650	1.670	1.590	1.665	91,618	-0.02(-1.47%)
Oct 21, 2021	1.700	1.740	1.660	1.690	185,561	-0.01(-0.59%)
Oct 20, 2021	1.697	1.720	1.660	1.700	130,240	+0.01(+0.59%)
Oct 19, 2021	1.580	1.690	1.500	1.690	186,033	+0.13(+8.33%)
Oct 18, 2021	1.585	1.610	1.560	1.560	139,748	+0.02(+1.09%)
Oct 15, 2021	1.650	1.667	1.514	1.543	355,285	-0.12(-7.04%)
Oct 14, 2021	1.690	1.837	1.650	1.660	479,597	-0.21(-11.23%)
Oct 13, 2021	1.920	1.920	1.800	1.870	63,999	+0.06(+3.31%)
Oct 12, 2021	1.850	1.850	1.781	1.810	78,469	+0.00(+0.00%)
Oct 11, 2021	1.780	1.850	1.750	1.810	97,457	+0.05(+2.84%)
Oct 08, 2021	1.800	1.810	1.737	1.760	78,303	-0.01(-0.56%)
Oct 07, 2021	1.790	1.843	1.750	1.770	67,442	-0.02(-1.11%)
Oct 06, 2021	1.850	1.860	1.770	1.790	138,145	-0.03(-1.65%)
Oct 05, 2021	1.795	1.850	1.730	1.820	116,878	+0.05(+2.82%)
Oct 04, 2021	1.810	1.830	1.740	1.770	140,239	-0.05(-2.90%)
Oct 01, 2021	1.860	1.870	1.810	1.823	70,147	-0.03(-1.76%)
Sep 30, 2021	1.850	1.916	1.820	1.855	151,237	-0.05(-2.85%)
Sep 29, 2021	1.949	1.960	1.865	1.910	58,703	-0.07(-3.54%)
Sep 28, 2021	2.020	2.020	1.940	1.980	68,816	-0.05(-2.47%)
Sep 27, 2021	1.910	2.031	1.910	2.030	52,455	+0.01(+0.50%)
Sep 24, 2021	1.940	2.052	1.940	2.020	28,491	-0.07(-3.35%)
Sep 23, 2021	2.120	2.170	2.080	2.090	59,964	-0.03(-1.42%)
Sep 22, 2021	1.965	2.120	1.965	2.120	55,091	+0.10(+4.95%)
Sep 21, 2021	1.925	2.040	1.810	2.020	156,945	+0.13(+6.88%)
Sep 20, 2021	1.950	2.000	1.840	1.890	164,347	-0.17(-8.25%)
Sep 17, 2021	2.040	2.060	1.930	2.060	107,549	+0.10(+5.10%)
Sep 16, 2021	1.940	2.119	1.940	1.960	148,945	-0.03(-1.26%)
Sep 15, 2021	1.950	2.010	1.900	1.985	67,515	-0.00(-0.13%)
Sep 14, 2021	1.945	2.031	1.945	1.988	91,961	-0.06(-3.05%)
Sep 13, 2021	2.000	2.087	2.000	2.050	68,954	+0.02(+0.99%)
Sep 10, 2021	2.049	2.100	2.020	2.030	59,913	-0.02(-0.83%)
Sep 09, 2021	2.175	2.175	2.020	2.047	127,544	-0.09(-4.03%)
Sep 08, 2021	2.230	2.295	2.112	2.133	56,659	-0.13(-5.92%)
Sep 07, 2021	2.220	2.366	2.304	2.267	74,871	-0.04(-1.58%)
Sep 03, 2021	2.240	2.380	2.240	2.304	28,072	-0.03(-1.13%)
Sep 02, 2021	2.387	2.390	2.265	2.330	45,982	-0.03(-1.30%)
Sep 01, 2021	2.366	2.430	2.353	2.361	79,068	-0.03(-1.35%)
Aug 31, 2021	2.450	2.450	2.300	2.393	96,184	-0.04(-1.81%)
Aug 30, 2021	2.330	2.335	2.330	2.437	37,055	-0.02(-0.93%)
Aug 27, 2021	2.499	2.499	2.425	2.460	64,598	+0.01(+0.41%)
Aug 26, 2021	2.520	2.530	2.420	2.450	56,578	-0.07(-2.78%)
Aug 25, 2021	2.545	2.630	2.510	2.520	73,792	-0.09(-3.45%)
Aug 24, 2021	2.580	2.720	2.500	2.610	45,904	+0.03(+1.16%)
Aug 23, 2021	2.280	2.580	2.280	2.580	41,391	+0.12(+5.00%)
Aug 20, 2021	2.480	2.500	2.452	2.457	63,141	-0.06(-2.50%)
Aug 19, 2021	2.510	2.530	2.340	2.520	45,901	-0.01(-0.40%)
Aug 18, 2021	2.555	2.555	2.360	2.530	65,263	+0.03(+1.20%)
Aug 17, 2021	2.240	2.500	2.240	2.500	67,156	+0.06(+2.46%)
Aug 16, 2021	2.580	2.580	2.310	2.440	122,846	-0.14(-5.43%)
Aug 13, 2021	2.275	2.580	2.170	2.580	301,565	+0.41(+18.89%)
Aug 12, 2021	2.020	2.170	2.012	2.170	132,300	+0.12(+5.80%)
Aug 11, 2021	2.110	2.120	2.000	2.051	27,866	-0.05(-2.56%)
Aug 10, 2021	2.130	2.150	2.091	2.105	24,441	-0.03(-1.27%)
Aug 09, 2021	2.040	2.140	2.040	2.132	61,664	+0.01(+0.53%)
Aug 06, 2021	1.970	2.150	1.970	2.120	84,897	+0.08(+3.92%)
Aug 05, 2021	2.012	2.060	2.012	2.041	45,026	+0.05(+2.48%)
Aug 04, 2021	2.170	2.170	1.960	1.991	56,319	-0.09(-4.27%)
Aug 03, 2021	2.060	2.150	2.040	2.080	33,776	-0.03(-1.42%)
Aug 02, 2021	1.950	2.150	1.950	2.110	67,069	-0.05(-2.31%)
Jul 30, 2021	2.100	2.229	2.090	2.160	84,665	+0.02(+0.89%)
Jul 29, 2021	2.160	2.180	2.101	2.141	63,516	-0.02(-0.88%)
Jul 28, 2021	1.900	2.160	1.850	2.160	180,513	+0.25(+13.09%)
Jul 27, 2021	2.030	2.030	1.880	1.910	91,684	-0.09(-4.50%)
Jul 26, 2021	1.895	2.010	1.895	2.000	70,579	+0.06(+3.09%)
Jul 23, 2021	1.910	1.980	1.881	1.940	121,631	-0.02(-1.02%)
Jul 22, 2021	1.990	2.030	1.891	1.960	97,200	+0.02(+1.03%)
Jul 21, 2021	1.794	1.970	1.780	1.940	163,188	+0.18(+10.23%)
Jul 20, 2021	1.760	1.780	1.710	1.760	122,643	-0.01(-0.56%)
Jul 19, 2021	1.836	1.850	1.720	1.770	305,714	-0.13(-6.84%)
Jul 16, 2021	1.970	1.990	1.860	1.900	194,213	-0.09(-4.52%)
Jul 15, 2021	1.992	2.000	1.850	1.990	377,741	-0.06(-2.76%)
Jul 14, 2021	2.160	2.250	2.030	2.046	108,543	-0.08(-3.76%)
Jul 13, 2021	2.050	2.166	2.001	2.126	379,792	+0.08(+3.85%)
Jul 12, 2021	2.171	2.180	2.030	2.047	177,612	-0.12(-5.63%)
Jul 09, 2021	2.100	2.210	2.100	2.170	64,189	+0.06(+3.00%)
Jul 08, 2021	2.180	2.250	2.100	2.106	150,630	-0.18(-7.90%)
Jul 07, 2021	2.360	2.370	2.228	2.287	159,814	-0.08(-3.21%)
Jul 06, 2021	2.460	2.480	2.350	2.363	53,280	-0.09(-3.56%)
Jul 02, 2021	2.392	2.490	2.370	2.450	104,250	+0.06(+2.51%)
Jul 01, 2021	2.440	2.440	2.330	2.390	61,710	+0.05(+2.01%)
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%)

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