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 (%)
Nov 30, 2021 0.3848 0.3848 0.3485 0.3667 27,161 -0.01(-3.22%)
Nov 29, 2021 0.4109 0.4109 0.3789 0.3789 15,102 -0.01(-3.17%)
Nov 26, 2021 0.4200 0.4200 0.3709 0.3913 90,676 -0.04(-9.34%)
Nov 24, 2021 0.4305 0.4620 0.4262 0.4316 80,711 -0.02(-3.45%)
Nov 23, 2021 0.4506 0.4506 0.4000 0.4470 37,339 +0.00(+0.70%)
Nov 22, 2021 0.4600 0.4617 0.4439 0.4439 13,490 -0.03(-5.55%)
Nov 19, 2021 0.5000 0.5000 0.4700 0.4700 6,688 -0.01(-2.45%)
Nov 18, 2021 0.4300 0.4818 0.4704 0.4818 94,638 +0.03(+7.07%)
Nov 17, 2021 0.4541 0.4650 0.4500 0.4500 37,825 +0.01(+2.32%)
Nov 16, 2021 0.4334 0.4487 0.4171 0.4398 62,572 +0.01(+1.24%)
Nov 15, 2021 0.4520 0.4800 0.4344 0.4344 213,447 -0.01(-1.94%)
Nov 12, 2021 0.4600 0.4600 0.4385 0.4430 28,570 -0.01(-1.56%)
Nov 11, 2021 0.3900 0.4600 0.3900 0.4500 74,599 +0.05(+11.61%)
Nov 10, 2021 0.4500 0.4032 215,278 -0.05(-10.82%)
Nov 09, 2021 0.4127 0.4553 0.4055 0.4521 126,555 +0.05(+12.91%)
Nov 08, 2021 0.4100 0.4140 0.3870 0.4004 54,067 -0.01(-2.34%)
Nov 05, 2021 0.3831 0.4136 0.3831 0.4100 53,127 +0.02(+5.02%)
Nov 04, 2021 0.4037 0.4037 0.3620 0.3904 47,820 +0.01(+2.57%)
Nov 03, 2021 0.3600 0.3806 0.3574 0.3806 111,592 +0.02(+6.82%)
Nov 02, 2021 0.3550 0.3746 0.3398 0.3563 39,771 +0.01(+3.34%)
Nov 01, 2021 0.3230 0.3569 0.3528 0.3448 31,729 -0.01(-2.27%)
Oct 29, 2021 0.3500 0.3550 0.3210 0.3528 104,651 -0.01(-2.00%)
Oct 28, 2021 0.3582 0.3671 0.3552 0.3600 31,651 -0.02(-4.41%)
Oct 27, 2021 0.3830 0.3779 0.3590 0.3766 30,703 +0.01(+1.67%)
Oct 26, 2021 0.3868 0.3704 0.3704 73,055 -0.01(-3.16%)
Oct 25, 2021 0.3700 0.3980 0.3700 0.3825 86,690 +0.01(+3.83%)
Oct 22, 2021 0.3423 0.3700 0.3423 0.3684 51,849 +0.01(+1.57%)
Oct 21, 2021 0.3715 0.3767 0.3627 0.3627 168,965 -0.02(-4.28%)
Oct 20, 2021 0.3600 0.4187 0.3600 0.3789 136,327 +0.02(+6.94%)
Oct 19, 2021 0.3527 0.3600 0.3434 0.3543 42,967 +0.00(+1.11%)
Oct 18, 2021 0.3045 0.3553 0.3044 0.3504 285,661 +0.06(+19.63%)
Oct 15, 2021 0.3100 0.3152 0.2900 0.2929 67,979 -0.02(-6.78%)
Oct 14, 2021 0.3080 0.3200 0.3025 0.3142 92,571 +0.01(+4.73%)
Oct 13, 2021 0.3093 0.3176 0.2988 0.3000 78,208 +0.00(+0.07%)
Oct 12, 2021 0.2782 0.3014 0.2760 0.2998 118,681 +0.01(+2.50%)
Oct 11, 2021 0.2700 0.3200 0.2700 0.2925 6,800 +0.02(+5.98%)
Oct 08, 2021 0.2840 0.2974 0.2709 0.2760 32,095 +0.00(+0.36%)
Oct 07, 2021 0.2966 0.2966 0.2738 0.2750 68,356 -0.02(-7.25%)
Oct 06, 2021 0.2810 0.3119 0.2810 0.2965 6,340 -0.01(-2.11%)
Oct 05, 2021 0.3123 0.3123 0.3020 0.3029 10,504 -0.01(-3.01%)
Oct 04, 2021 0.3200 0.3200 0.2969 0.3123 144,810 +0.01(+3.75%)
Oct 01, 2021 0.3220 0.3220 0.2982 0.3010 37,210 +0.01(+2.35%)
Sep 30, 2021 0.2815 0.3000 0.2750 0.2941 126,563 -0.01(-2.62%)
Sep 29, 2021 0.2996 0.3020 0.2957 0.3020 46,465 -0.01(-3.67%)
Sep 28, 2021 0.2930 0.3199 0.2930 0.3135 116,960 +0.00(+1.13%)
Sep 27, 2021 0.2900 0.3111 0.2870 0.3100 352,833 +0.02(+5.12%)
Sep 24, 2021 0.3118 0.3118 0.2900 0.2949 113,900 -0.02(-5.48%)
Sep 23, 2021 0.3000 0.3200 0.2800 0.3120 345,270 +0.00(+1.17%)
Sep 22, 2021 0.3083 0.3199 0.3083 0.3084 87,943 -0.01(-3.05%)
Sep 21, 2021 0.3190 0.3200 0.3031 0.3181 46,700 +0.04(+13.61%)
Sep 20, 2021 0.2865 0.3200 0.2751 0.2800 89,159 -0.04(-13.71%)
Sep 17, 2021 0.3424 0.3488 0.3100 0.3245 1,060,144 +0.00(+0.75%)
Sep 16, 2021 0.3159 0.3337 0.3100 0.3221 132,325 +0.00(+0.69%)
Sep 15, 2021 0.3000 0.3204 0.2757 0.3199 158,056 +0.02(+6.63%)
Sep 14, 2021 0.3200 0.3200 0.2800 0.3000 109,139 -0.01(-3.29%)
Sep 13, 2021 0.2980 0.3400 0.2974 0.3102 422,196 +0.02(+8.20%)
Sep 10, 2021 0.2600 0.2867 0.2485 0.2867 180,383 +0.04(+18.13%)
Sep 09, 2021 0.2566 0.2566 0.2427 0.2427 1,390 -0.00(-0.94%)
Sep 08, 2021 0.2500 0.2563 0.2450 0.2450 67,842 -0.01(-3.92%)
Sep 07, 2021 0.2544 0.2775 0.2540 0.2550 40,148 +0.01(+2.00%)
Sep 03, 2021 0.2500 0.2569 0.1947 0.2500 518,099 +0.01(+4.17%)
Sep 02, 2021 0.2263 0.2550 0.2263 0.2400 75,788 +0.03(+13.21%)
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.