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 (%)
May 27, 2010 0.3935 0.3935 0.3935 0 +0.02(+6.24%)
May 26, 2010 0.3704 0.3704 0.3704 0.3704 5,000 +0.00(+0.46%)
May 20, 2010 0.3687 0.3687 0.3687 0 -0.01(-1.94%)
May 19, 2010 0.3760 0.3760 0.3760 0.3760 26,280 -0.01(-1.39%)
May 18, 2010 0.3830 0.3830 0.3813 0.3813 20,600 +0.01(+2.36%)
May 12, 2010 0.3725 0.3725 0.3725 0 -0.02(-3.87%)
May 11, 2010 0.4000 0.4000 0.3875 0.3875 9,500 -0.01(-1.90%)
May 10, 2010 0.3950 0.3950 0.3950 0.3950 2,280 +0.01(+1.67%)
May 07, 2010 0.4194 0.4194 0.3885 0.3885 16,600 -0.03(-8.03%)
May 06, 2010 0.4265 0.4265 0.4224 0.4224 11,000 +0.02(+6.00%)
May 05, 2010 0.3985 0.3985 0.3985 0.3985 2,400 -0.04(-9.43%)
May 04, 2010 0.4400 0.4400 0.4400 0.4400 2,000 +0.02(+3.77%)
Apr 28, 2010 0.4240 0.4240 0.4240 0.4240 0 +0.02(+4.90%)
Apr 27, 2010 0.4042 0.4042 0.4042 0.4042 30,000 -0.03(-6.97%)
Apr 26, 2010 0.4350 0.4350 0.4345 0.4345 2,000 +0.00(+0.12%)
Apr 23, 2010 0.4340 0.4340 0.4340 0.4340 5,000 +0.01(+2.00%)
Apr 21, 2010 0.4255 0.4255 0.4255 0.4255 0 -0.03(-6.48%)
Apr 19, 2010 0.4550 0.4550 0.4550 0.4550 0 -0.02(-4.55%)
Apr 14, 2010 0.4767 0.4767 0.4767 0.4767 0 -0.01(-1.30%)
Apr 13, 2010 0.4830 0.4830 0.4830 0.4830 600 -0.01(-2.09%)
Apr 12, 2010 0.4783 0.4933 0.4783 0.4933 16,000 -0.01(-2.12%)
Apr 08, 2010 0.5040 0.5040 0.5040 0.5040 0 +0.04(+7.51%)
Apr 05, 2010 0.4688 0.4688 0.4688 0.4688 0 +0.00(+0.39%)
Apr 01, 2010 0.4670 0.4670 0.4670 0 -0.01(-1.25%)
Mar 31, 2010 0.4875 0.4875 0.4729 0.4729 2,000 -0.07(-13.47%)
Mar 30, 2010 0.5465 0.5465 0.5465 0.5465 4,999 +0.05(+10.40%)
Mar 29, 2010 0.4450 0.4950 0.4450 0.4950 19,400 +0.10(+25.92%)
Mar 26, 2010 0.3938 0.3938 0.3931 0.3931 3,200 -0.03(-7.40%)
Mar 24, 2010 0.4245 0.4245 0.4245 0.4245 0 -0.01(-1.96%)
Mar 23, 2010 0.4120 0.4330 0.4120 0.4330 2,000 +0.02(+4.19%)
Mar 22, 2010 0.4156 0.4156 0.4156 0.4156 500 -0.01(-3.35%)
Mar 18, 2010 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.23%)
Mar 16, 2010 0.4290 0.4290 0.4290 0.4290 0 +0.01(+1.18%)
Mar 15, 2010 0.4240 0.4240 0.4240 0.4240 12,880 -0.01(-2.06%)
Mar 12, 2010 0.4185 0.4329 0.4185 0.4329 21,400 +0.03(+7.10%)
Mar 10, 2010 0.4042 0.4042 0.4042 0.4042 0 -0.02(-4.44%)
Mar 08, 2010 0.4230 0.4230 0.4230 0.4230 0 +0.02(+5.04%)
Mar 05, 2010 0.4027 0.4027 0.4027 0.4027 160 -0.03(-7.00%)
Mar 03, 2010 0.4330 0.4330 0.4330 0 +0.03(+8.25%)
Mar 02, 2010 0.3916 0.4120 0.3910 0.4000 12,920 +0.05(+14.29%)
Mar 01, 2010 0.3500 0.3500 0.3500 0.3500 5,000 -0.04(-10.37%)
Feb 22, 2010 0.3905 0.3905 0.3905 0 +0.01(+3.58%)
Feb 17, 2010 0.3770 0.3770 0.3770 0 -0.02(-4.12%)
Feb 16, 2010 0.3860 0.4030 0.3860 0.3932 30,000 -0.02(-4.91%)
Feb 12, 2010 0.4135 0.4135 0.4135 0 +0.04(+10.12%)
Feb 11, 2010 0.3755 0.3755 0.3755 0.3755 400 +0.03(+8.84%)
Feb 09, 2010 0.3450 0.3450 0.3450 0 -0.02(-6.22%)
Feb 08, 2010 0.3780 0.3780 0.3679 0.3679 10,000 +0.02(+5.11%)
Feb 05, 2010 0.3415 0.3504 0.3362 0.3500 82,500 +0.05(+16.74%)
Feb 04, 2010 0.2998 0.2998 0.2998 0.2998 35,000 -0.01(-2.03%)
Feb 03, 2010 0.2692 0.3060 0.2692 0.3060 9,377 +0.04(+13.50%)
Feb 02, 2010 0.2695 0.2697 0.2695 0.2696 11,300 -0.04(-14.00%)
Jan 29, 2010 0.3135 0.3135 0.3135 0 +0.16(+101.87%)
Jan 25, 2010 0.1553 0.1553 0.1553 0.1553 0 -0.01(-4.90%)
Jan 22, 2010 0.1633 0.1633 0.1633 0.1633 2,000 -0.01(-6.95%)
Jan 21, 2010 0.1755 0.1755 0.1755 0.1755 2,000 -0.01(-3.04%)
Jan 20, 2010 0.1717 0.1855 0.1717 0.1810 24,300 +0.01(+3.96%)
Jan 19, 2010 0.1545 0.1741 0.1545 0.1741 8,900 +0.01(+4.88%)
Jan 14, 2010 0.1660 0.1660 0.1660 0 -0.01(-3.99%)
Jan 12, 2010 0.1729 0.1729 0.1729 0.1729 0 +0.00(+2.31%)
Jan 11, 2010 0.1646 0.1690 0.1646 0.1690 1,345 +0.00(+2.99%)
Jan 07, 2010 0.1641 0.1641 0.1641 0 -0.00(-0.18%)
Jan 06, 2010 0.1540 0.1644 0.1540 0.1644 5,500 +0.01(+4.71%)
Dec 24, 2009 0.1570 0.1570 0.1570 0.1570 0 +0.01(+5.72%)
Dec 23, 2009 0.1425 0.1485 0.1423 0.1485 18,000 +0.01(+7.61%)
Dec 22, 2009 0.1380 0.1380 0.1380 0.1380 5,000 -0.01(-3.70%)
Dec 21, 2009 0.1433 0.1433 0.1433 0.1433 8,000 +0.02(+13.73%)
Dec 18, 2009 0.1370 0.1370 0.1260 0.1260 14,900 -0.00(-2.33%)
Dec 10, 2009 0.1290 0.1290 0.1290 0 +0.00(+0.86%)
Dec 09, 2009 0.1279 0.1279 0.1279 0.1279 400 -0.01(-6.85%)
Dec 03, 2009 0.1373 0.1373 0.1373 0.1373 0 -0.00(-0.36%)
Dec 02, 2009 0.1378 0.1378 0.1378 0.1378 2,000 +0.02(+16.98%)
Nov 24, 2009 0.1178 0.1178 0.1178 0 -0.00(-1.83%)
Nov 23, 2009 0.1200 0.1200 0.1200 0.1200 500 +0.00(+1.69%)
Nov 18, 2009 0.1180 0.1180 0.1180 0.1180 0 +0.01(+14.01%)
Nov 17, 2009 0.1035 0.1035 0.1035 0.1035 1,000 -0.01(-12.29%)
Nov 13, 2009 0.1180 0.1180 0.1180 0 -0.00(-0.59%)
Nov 12, 2009 0.1287 0.1287 0.1187 0.1187 6,000 -0.00(-1.08%)
Nov 11, 2009 0.1250 0.1250 0.1200 0.1200 16,000 -0.00(-1.64%)
Nov 09, 2009 0.1220 0.1220 0.1220 0.1220 0 -0.01(-9.43%)
Nov 02, 2009 0.1347 0.1347 0.1347 0.1347 0 +0.00(+0.60%)
Oct 30, 2009 0.1339 0.1339 0.1339 0.1339 3,200 -0.03(-20.30%)
Oct 29, 2009 0.1820 0.1820 0.1638 0.1680 18,000 +0.03(+24.44%)
Oct 26, 2009 0.1350 0.1350 0.1350 0.1350 0 -0.03(-16.67%)
Oct 23, 2009 0.1620 0.1620 0.1620 0.1620 960 +0.02(+12.50%)
Oct 21, 2009 0.1440 0.1440 0.1440 0.1440 0 -0.01(-5.88%)
Oct 14, 2009 0.1530 0.1530 0.1530 0.1530 0 +0.01(+7.75%)
Oct 02, 2009 0.1420 0.1420 0.1420 0 -0.01(-4.89%)
Oct 01, 2009 0.1493 0.1493 0.1493 0.1493 400 -0.02(-13.10%)
Sep 30, 2009 0.1718 0.1718 0.1718 0.1718 1,500 +0.01(+3.43%)
Sep 28, 2009 0.1661 0.1661 0.1661 0 +0.00(+0.67%)
Sep 25, 2009 0.1650 0.1650 0.1650 0.1650 16,000 +0.02(+13.01%)
Sep 16, 2009 0.1460 0.1460 0.1460 0 -0.02(-10.10%)
Sep 15, 2009 0.1520 0.1624 0.1520 0.1624 720 -0.01(-5.03%)
Sep 14, 2009 0.1710 0.1710 0.1710 0.1710 6,000 +0.00(+2.70%)
Sep 11, 2009 0.1673 0.1673 0.1665 0.1665 2,580 -0.01(-3.20%)
Sep 09, 2009 0.1720 0.1720 0.1720 0 -0.01(-4.44%)
Sep 08, 2009 0.1830 0.1830 0.1800 0.1800 10,400 -0.01(-2.86%)
Sep 03, 2009 0.1853 0.1853 0.1853 0 -0.01(-4.97%)
Sep 01, 2009 0.1950 0.1950 0.1950 0.1950 0 -0.01(-4.51%)
Aug 31, 2009 0.2128 0.2128 0.2042 0.2042 8,000 -0.02(-10.44%)
Aug 28, 2009 0.2153 0.2280 0.2153 0.2280 6,400 +0.06(+33.10%)
Aug 27, 2009 0.1713 0.1713 0.1713 0.1713 2,500 -0.01(-6.39%)
Aug 26, 2009 0.1830 0.1830 0.1830 0.1830 3,250 -0.05(-23.08%)
Aug 24, 2009 0.2379 0.2379 0.2379 0 +0.02(+9.38%)
Aug 21, 2009 0.2174 0.2175 0.2073 0.2175 8,100 +0.00(+0.55%)
Aug 20, 2009 0.2265 0.2265 0.2163 0.2163 5,499 -0.02(-8.93%)
Aug 17, 2009 0.2209 0.2375 0.2209 0.2375 900 -0.00(-0.84%)
Aug 14, 2009 0.2395 0.2395 0.2395 0.2395 1,500 -0.00(-1.76%)
Aug 13, 2009 0.2438 0.2438 0.2438 0.2438 4,000 +0.05(+23.13%)
Aug 05, 2009 0.1980 0.1980 0.1980 0 +0.02(+8.43%)
Aug 04, 2009 0.1826 0.1826 0.1826 0.1826 500 +0.00(+0.33%)
Jul 29, 2009 0.1820 0.1820 0.1820 0 -0.03(-13.13%)
Jul 24, 2009 0.2095 0.2095 0.2095 0.2095 12,000 +0.02(+11.44%)
Jul 22, 2009 0.1880 0.1880 0.1880 0 +0.00(+2.17%)
Jul 21, 2009 0.1840 0.1840 0.1840 0.1840 5,000 -0.01(-5.64%)
Jul 16, 2009 0.1950 0.1950 0.1950 0 -0.00(-1.52%)
Jul 15, 2009 0.1912 0.1980 0.1912 0.1980 10,800 +0.00(+0.46%)
Jul 14, 2009 0.1971 0.1971 0.1971 0.1971 480 -7.10(-97.30%)
Jul 10, 2009 7.300 7.300 7.300 7.300 100 +7.11(+3762.43%)
Jul 08, 2009 0.1890 0.1890 0.1890 0 -7.50(-97.54%)
Jul 07, 2009 7.600 7.890 7.600 7.690 7,100 +7.46(+3250.76%)
Jun 29, 2009 0.2295 0.2295 0.2295 0.2295 10,960 -0.04(-13.59%)
Jun 26, 2009 0.2656 0.2656 0.2656 0.2656 5,000 -0.01(-5.14%)
Jun 19, 2009 0.2800 0.2800 0.2800 0.2800 10,000 +0.01(+5.50%)
Jun 18, 2009 0.2654 0.2654 0.2654 0.2654 5,000 -0.05(-15.07%)
Jun 17, 2009 0.3125 0.3125 0.3125 0.3125 2,000 +0.03(+9.08%)
Jun 15, 2009 0.2865 0.2865 0.2865 0.2865 0 +0.02(+7.91%)
Jun 12, 2009 0.2655 0.2655 0.2655 0.2655 2,000 -0.04(-12.95%)
Jun 11, 2009 0.2266 0.3050 0.2266 0.3050 17,200 +0.09(+42.99%)
Jun 09, 2009 0.2133 0.2133 0.2133 0.2133 0 -0.01(-3.05%)
Jun 08, 2009 0.2200 0.2200 0.2200 0.2200 1,400 -0.04(-15.22%)
Jun 05, 2009 0.2595 0.2595 0.2595 0.2595 8,000 +0.06(+27.21%)
Jun 04, 2009 0.2000 0.2045 0.2000 0.2040 23,850 +0.02(+8.51%)
Jun 02, 2009 0.1880 0.1880 0.1880 0.1880 0 +0.02(+10.59%)
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.