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

Valore Metals Corp (OP: KVLQF )

0.0541 UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 12, 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 (%)
Nov 30, 2011 0.3936 0.3936 0.3741 0.3741 210,000 +0.00(+0.56%)
Nov 28, 2011 0.3720 0.3720 0.3720 0 +0.03(+9.64%)
Nov 23, 2011 0.3393 0.3393 0.3393 0 -0.00(-0.82%)
Nov 22, 2011 0.3421 0.3421 0.3421 0.3421 9,000 +0.01(+2.89%)
Nov 21, 2011 0.3370 0.3370 0.3325 0.3325 16,000 -0.02(-5.14%)
Nov 17, 2011 0.3505 0.3505 0.3505 0.3505 0 +0.02(+7.52%)
Nov 16, 2011 0.3260 0.3260 0.3260 0.3260 9,000 -0.00(-1.00%)
Nov 14, 2011 0.3293 0.3293 0.3293 0 -0.00(-0.06%)
Nov 10, 2011 0.3295 0.3295 0.3295 0 +0.00(+0.30%)
Nov 09, 2011 0.3483 0.3483 0.3190 0.3285 34,500 +0.02(+5.80%)
Nov 08, 2011 0.3105 0.3105 0.3105 0.3105 1,000 +0.00(+0.13%)
Nov 07, 2011 0.3101 0.3101 0.3101 0.3101 2,500 +0.01(+3.37%)
Nov 03, 2011 0.3000 0.3000 0.3000 0 +0.02(+6.76%)
Nov 02, 2011 0.2810 0.2810 0.2810 0.2810 1,500 +0.02(+9.64%)
Nov 01, 2011 0.2656 0.2656 0.2563 0.2563 8,000 +0.02(+8.60%)
Oct 28, 2011 0.2360 0.2360 0.2360 10,500 +0.02(+9.06%)
Oct 27, 2011 0.2670 0.2670 0.2164 0.2164 23,000 -0.04(-16.32%)
Oct 26, 2011 0.2630 0.2630 0.2575 0.2586 11,000 -0.01(-4.43%)
Oct 25, 2011 0.2709 0.2709 0.2706 0.2706 30,000 +0.02(+8.24%)
Oct 21, 2011 0.2500 0.2500 0.2500 0 +0.00(+1.42%)
Oct 20, 2011 0.2465 0.2465 0.2465 0.2465 165,000 +0.01(+2.24%)
Oct 19, 2011 0.2411 0.2411 0.2411 0.2411 36,400 +0.00(+1.52%)
Oct 18, 2011 0.2375 0.2375 0.2375 0.2375 1,500 -0.02(-9.00%)
Oct 17, 2011 0.2410 0.2610 0.2410 0.2610 19,000 -0.02(-6.49%)
Oct 13, 2011 0.2791 0.2791 0.2791 0.2791 0 +0.01(+3.10%)
Oct 12, 2011 0.2530 0.2707 0.2455 0.2707 13,000 +0.04(+16.18%)
Oct 11, 2011 0.2327 0.2382 0.2327 0.2330 6,000 +0.04(+17.97%)
Oct 05, 2011 0.1975 0.1975 0.1975 0 +0.00(+0.25%)
Oct 04, 2011 0.1960 0.1970 0.1955 0.1970 7,300 -0.04(-16.53%)
Sep 30, 2011 0.2360 0.2360 0.2360 0.2360 0 -0.01(-4.65%)
Sep 29, 2011 0.2580 0.2580 0.2362 0.2475 12,400 -0.00(-1.94%)
Sep 28, 2011 0.2590 0.2590 0.2524 0.2524 6,000 -0.00(-1.10%)
Sep 27, 2011 0.2552 0.2552 0.2552 0.2552 2,000 -0.00(-0.62%)
Sep 26, 2011 0.2568 0.2568 0.2568 0.2568 6,100 -0.01(-3.46%)
Sep 23, 2011 0.2714 0.2714 0.2660 0.2660 3,500 -0.07(-20.48%)
Sep 22, 2011 0.3345 0.3345 0.3345 0.3345 1,000 -0.03(-7.26%)
Sep 21, 2011 0.3607 0.3607 0.3607 0.3607 3,000 +0.01(+3.35%)
Sep 15, 2011 0.3490 0.3490 0.3490 0 -0.00(-1.36%)
Sep 14, 2011 0.3780 0.3887 0.3538 0.3538 11,800 -0.01(-1.72%)
Sep 13, 2011 0.3600 0.3730 0.3600 0.3600 10,000 -0.02(-6.47%)
Sep 12, 2011 0.3455 0.3849 0.3455 0.3849 177,500 +0.02(+6.41%)
Sep 09, 2011 0.3485 0.3617 0.3485 0.3617 6,400 +0.00(+0.33%)
Sep 08, 2011 0.3605 0.3605 0.3605 0.3605 2,000 +0.02(+4.49%)
Sep 07, 2011 0.3850 0.3850 0.3450 0.3450 37,500 -0.03(-8.17%)
Sep 02, 2011 0.3757 0.3757 0.3757 0 -0.04(-9.49%)
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.