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

Valore Metals Corp (OP: KVLQF )

0.0513 -0.0042 (-7.57%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 31, 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 (%)
Jan 30, 2017 0.1318 0.1318 0.1318 0 +0.00(+2.17%)
Jan 27, 2017 0.1330 0.1330 0.1290 0.1290 80,840 +0.00(+0.58%)
Jan 25, 2017 0.1283 0.1283 0.1283 0 -0.01(-5.00%)
Jan 24, 2017 0.1279 0.1350 0.1279 0.1350 26,000 +0.01(+10.20%)
Jan 23, 2017 0.1230 0.1296 0.1225 0.1225 114,999 -0.00(-2.55%)
Jan 20, 2017 0.1250 0.1257 0.1249 0.1257 16,651 +0.00(+2.11%)
Jan 19, 2017 0.1070 0.1231 0.1070 0.1231 17,699 +0.02(+17.24%)
Jan 18, 2017 0.1052 0.1052 0.1050 0.1050 5,099 -0.01(-5.49%)
Jan 17, 2017 0.1024 0.1111 0.0985 0.1111 73,700 +0.03(+35.49%)
Jan 13, 2017 0.0820 0.0820 0.0820 0 -0.02(-15.55%)
Jan 12, 2017 0.1040 0.1040 0.0971 0.0971 20,000 -0.00(-3.38%)
Jan 11, 2017 0.0893 0.1085 0.0893 0.1005 23,500 +0.01(+9.36%)
Jan 10, 2017 0.0940 0.0940 0.0919 0.0919 30,000 -0.01(-5.26%)
Jan 09, 2017 0.0970 0.0970 0.0970 0.0970 25,000 -0.00(-2.32%)
Jan 05, 2017 0.0993 0.0993 0.0993 0 +0.03(+50.45%)
Dec 30, 2016 0.0660 0.0660 0.0660 0 -0.00(-2.37%)
Dec 29, 2016 0.0704 0.0704 0.0676 0.0676 40,000 -0.01(-8.53%)
Dec 28, 2016 0.0739 0.0739 0.0739 0.0739 10,660 +0.01(+17.30%)
Dec 23, 2016 0.0630 0.0630 0.0630 0 -0.01(-16.00%)
Dec 22, 2016 0.0678 0.0750 0.0527 0.0750 146,280 +0.02(+33.93%)
Dec 20, 2016 0.0560 0.0560 0.0560 0 -0.01(-18.84%)
Dec 19, 2016 0.0690 0.0690 0.0690 0.0690 600 +0.00(+0.58%)
Dec 16, 2016 0.0684 0.0686 0.0684 0.0686 48,000 +0.00(+0.00%)
Dec 15, 2016 0.0700 0.0700 0.0686 0.0686 19,285 -0.00(-1.72%)
Dec 14, 2016 0.0698 0.0698 0.0698 0.0698 7,000 -0.00(-3.06%)
Dec 13, 2016 0.0697 0.0720 0.0697 0.0720 82,000 +0.01(+22.03%)
Dec 09, 2016 0.0590 0.0590 0.0590 0 +0.00(+3.51%)
Dec 08, 2016 0.0570 0.0570 0.0570 0.0570 4,000 +0.00(+2.70%)
Dec 07, 2016 0.0554 0.0555 0.0554 0.0555 40,000 -0.01(-10.48%)
Dec 06, 2016 0.0575 0.0620 0.0575 0.0620 37,000 +0.00(+2.14%)
Nov 30, 2016 0.0607 0.0607 0.0607 0 +0.00(+6.68%)
Nov 28, 2016 0.0569 0.0569 0.0569 0 +0.01(+12.23%)
Nov 25, 2016 0.0507 0.0507 0.0507 0.0507 7,500 -0.00(-6.11%)
Nov 23, 2016 0.0540 0.0540 0.0540 0 -0.00(-1.82%)
Nov 17, 2016 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Nov 16, 2016 0.0495 0.0495 0.0450 0.0450 12,620 -0.01(-13.46%)
Nov 14, 2016 0.0520 0.0520 0.0520 0 -0.01(-13.91%)
Nov 10, 2016 0.0604 0.0604 0.0604 0 -0.00(-2.58%)
Nov 09, 2016 0.0620 0.0620 0.0620 0.0620 1,000 +0.00(+1.31%)
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.