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 27, 2019 0.1757 0.1757 0.1757 0 -0.01(-5.18%)
Nov 26, 2019 0.1853 0.1853 0.1853 0.1853 300 +0.01(+4.99%)
Nov 21, 2019 0.1765 0.1765 0.1765 0 +0.01(+5.06%)
Nov 20, 2019 0.1680 0.1680 0.1680 0.1680 650 -0.02(-10.16%)
Nov 18, 2019 0.1870 0.1870 0.1870 0 -0.01(-3.61%)
Nov 15, 2019 0.1940 0.1940 0.1940 0.1940 100 +0.00(+2.11%)
Nov 14, 2019 0.1840 0.1900 0.1829 0.1900 4,209 -0.02(-9.09%)
Nov 12, 2019 0.2090 0.2090 0.2090 0 +0.00(+0.00%)
Nov 07, 2019 0.2090 0.2090 0.2090 0 +0.00(+1.06%)
Nov 06, 2019 0.2068 0.2068 0.2068 0.2068 831 -0.00(-0.48%)
Nov 05, 2019 0.2160 0.2160 0.2078 0.2078 3,000 -0.01(-3.80%)
Nov 04, 2019 0.2180 0.2180 0.2160 0.2160 9,775 +0.00(+0.47%)
Nov 01, 2019 0.2150 0.2150 0.2150 0.2150 1,500 +0.01(+7.50%)
Oct 31, 2019 0.2175 0.2175 0.2000 0.2000 7,200 -0.02(-9.09%)
Oct 30, 2019 0.2170 0.2200 0.2150 0.2200 99,671 -0.03(-11.29%)
Oct 25, 2019 0.2480 0.2480 0.2480 0 -0.00(-0.80%)
Oct 24, 2019 0.2497 0.2500 0.2497 0.2500 6,000 +0.00(+0.81%)
Oct 23, 2019 0.2400 0.2480 0.2400 0.2480 21,000 +0.00(+1.39%)
Oct 22, 2019 0.2390 0.2446 0.2390 0.2446 31,000 +0.01(+2.34%)
Oct 16, 2019 0.2390 0.2390 0.2390 0 -0.01(-3.24%)
Oct 15, 2019 0.2470 0.2470 0.2470 52 +0.00(+0.00%)
Oct 10, 2019 0.2470 0.2470 0.2470 0 -0.01(-2.68%)
Oct 09, 2019 0.2500 0.2654 0.2500 0.2538 3,600 -0.01(-4.15%)
Oct 08, 2019 0.2620 0.2650 0.2620 0.2648 5,141 +0.00(+0.23%)
Oct 07, 2019 0.2689 0.2689 0.2642 0.2642 655 +0.00(+1.62%)
Oct 04, 2019 0.2600 0.2600 0.2600 0.2600 7,500 +0.00(+0.00%)
Oct 02, 2019 0.2600 0.2600 0.2600 0 -0.01(-3.60%)
Oct 01, 2019 0.2700 0.2700 0.2697 0.2697 3,000 +0.00(+0.63%)
Sep 30, 2019 0.2610 0.2680 0.2500 0.2680 53,782 -0.01(-3.94%)
Sep 27, 2019 0.2800 0.2800 0.2790 0.2790 20,900 -0.00(-1.31%)
Sep 26, 2019 0.2827 0.2827 0.2827 0.2827 1,038 -0.01(-2.52%)
Sep 25, 2019 0.2880 0.2900 0.2770 0.2900 1,150 -0.02(-4.92%)
Sep 24, 2019 0.2790 0.3050 0.2790 0.3050 97,500 +0.04(+13.81%)
Sep 23, 2019 0.2680 0.2680 0.2680 0.2680 10,000 +0.03(+10.74%)
Sep 20, 2019 0.2740 0.2740 0.2420 0.2420 9,300 -0.02(-7.98%)
Sep 19, 2019 0.2550 0.2630 0.2550 0.2630 15,000 -0.00(-0.75%)
Sep 18, 2019 0.2500 0.2650 0.2401 0.2650 55,500 +0.02(+6.85%)
Sep 17, 2019 0.2370 0.2500 0.2370 0.2480 167,500 +0.01(+2.56%)
Sep 16, 2019 0.2250 0.2418 0.2250 0.2418 11,600 +0.02(+9.91%)
Sep 12, 2019 0.2200 0.2200 0.2200 0 -0.01(-5.58%)
Sep 11, 2019 0.2414 0.2414 0.2290 0.2330 28,125 -0.01(-3.32%)
Sep 10, 2019 0.2540 0.2590 0.2380 0.2410 37,640 -0.01(-3.60%)
Sep 09, 2019 0.2200 0.2500 0.2200 0.2500 4,000 +0.06(+31.58%)
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.