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, 2011 0.4554 0.4554 0.4554 0 -0.00(-0.13%)
May 24, 2011 0.4501 0.4560 0.4501 0.4560 2,500 -0.03(-6.65%)
May 20, 2011 0.4885 0.4885 0.4885 0 -0.00(-0.41%)
May 19, 2011 0.4685 0.4925 0.4685 0.4905 20,000 +0.01(+1.98%)
May 18, 2011 0.5000 0.5000 0.4739 0.4810 76,100 -0.03(-4.98%)
May 17, 2011 0.5062 0.5062 0.5062 0.5062 2,000 -0.01(-0.98%)
May 12, 2011 0.5112 0.5112 0.5112 6,000 -0.00(-0.16%)
May 11, 2011 0.5289 0.5289 0.5065 0.5120 7,500 -0.00(-0.78%)
May 10, 2011 0.5156 0.5160 0.5154 0.5160 45,400 +0.00(+0.49%)
May 09, 2011 0.5337 0.5346 0.5135 0.5135 52,000 -0.03(-5.95%)
May 06, 2011 0.5460 0.5460 0.5460 0.5460 8,500 +0.01(+2.73%)
May 05, 2011 0.5445 0.5445 0.5315 0.5315 3,800 +0.00(+0.78%)
May 04, 2011 0.5376 0.5376 0.5169 0.5274 57,000 -0.03(-6.07%)
May 03, 2011 0.5526 0.5640 0.5526 0.5615 9,000 +0.01(+1.52%)
May 02, 2011 0.5525 0.5578 0.5424 0.5531 40,000 +0.07(+13.69%)
Apr 29, 2011 0.4660 0.4865 0.4660 0.4865 21,200 +0.07(+15.83%)
Apr 28, 2011 0.4057 0.4200 0.4005 0.4200 18,000 +0.02(+3.96%)
Apr 27, 2011 0.3940 0.4050 0.3765 0.4040 46,600 -0.01(-1.46%)
Apr 26, 2011 0.3877 0.4100 0.3877 0.4100 14,000 +0.01(+1.74%)
Apr 25, 2011 0.4033 0.4033 0.4030 0.4030 3,400 +0.00(+0.00%)
Apr 21, 2011 0.4030 0.4030 0.4030 0.4030 2,000 +0.00(+0.02%)
Apr 20, 2011 0.3984 0.4033 0.3984 0.4029 20,000 -0.00(-0.52%)
Apr 19, 2011 0.4050 0.4050 0.4050 0.4050 5,000 +0.01(+2.14%)
Apr 18, 2011 0.4195 0.4195 0.3965 0.3965 11,500 -0.01(-3.62%)
Apr 15, 2011 0.4201 0.4270 0.4006 0.4114 34,650 -0.00(-1.11%)
Apr 14, 2011 0.4300 0.4300 0.4105 0.4160 34,400 -0.04(-9.07%)
Apr 13, 2011 0.4268 0.4575 0.4268 0.4575 13,000 +0.02(+3.65%)
Apr 12, 2011 0.4255 0.4416 0.4255 0.4414 18,000 -0.07(-13.02%)
Apr 11, 2011 0.5067 0.5075 0.4805 0.5075 15,100 -0.00(-0.10%)
Apr 08, 2011 0.5025 0.5181 0.5019 0.5080 28,704 +0.01(+1.50%)
Apr 07, 2011 0.4950 0.5005 0.4950 0.5005 2,500 +0.01(+2.18%)
Apr 06, 2011 0.4900 0.4900 0.4898 0.4898 8,100 -0.00(-0.45%)
Apr 05, 2011 0.5225 0.5225 0.4920 0.4920 17,000 -0.02(-3.72%)
Apr 04, 2011 0.5016 0.5118 0.5015 0.5110 18,000 -0.03(-5.98%)
Apr 01, 2011 0.4815 0.5435 0.4815 0.5435 31,000 +0.05(+10.83%)
Mar 31, 2011 0.5040 0.5040 0.4840 0.4904 10,540 -0.02(-3.75%)
Mar 30, 2011 0.5095 0.5095 0.5095 0.5095 40,400 +0.03(+6.59%)
Mar 29, 2011 0.5077 0.5077 0.4780 0.4780 14,000 -0.02(-4.59%)
Mar 28, 2011 0.5060 0.5060 0.5010 0.5010 20,636 -0.03(-6.36%)
Mar 25, 2011 0.5276 0.5383 0.5045 0.5350 17,800 +0.02(+3.44%)
Mar 24, 2011 0.5066 0.5605 0.5066 0.5172 96,750 +0.01(+1.41%)
Mar 23, 2011 0.5140 0.5140 0.4835 0.5100 41,975 -0.02(-2.86%)
Mar 22, 2011 0.5565 0.5674 0.5150 0.5250 48,260 -0.03(-5.83%)
Mar 21, 2011 0.5685 0.5685 0.5475 0.5575 113,136 +0.05(+8.78%)
Mar 18, 2011 0.4470 0.5125 0.4470 0.5125 63,700 +0.07(+16.21%)
Mar 17, 2011 0.4560 0.4765 0.4300 0.4410 119,458 -0.02(-3.71%)
Mar 16, 2011 0.4660 0.5130 0.4580 0.4580 184,660 -0.00(-0.22%)
Mar 15, 2011 0.4895 0.5005 0.4005 0.4590 548,255 -0.07(-13.40%)
Mar 14, 2011 0.6005 0.6310 0.4625 0.5300 446,279 -0.18(-25.46%)
Mar 11, 2011 0.7120 0.7322 0.7110 0.7110 24,380 -0.03(-4.28%)
Mar 10, 2011 0.7862 0.7862 0.7337 0.7428 36,870 -0.06(-7.08%)
Mar 09, 2011 0.7996 0.7996 0.7994 0.7994 3,200 -0.03(-3.63%)
Mar 08, 2011 0.8155 0.8295 0.8066 0.8295 5,400 +0.00(+0.30%)
Mar 07, 2011 0.8707 0.8707 0.8260 0.8270 77,000 -0.04(-4.86%)
Mar 04, 2011 0.8808 0.8905 0.8478 0.8692 10,200 -0.01(-1.11%)
Mar 03, 2011 0.8700 0.8796 0.8700 0.8790 20,300 +0.02(+2.35%)
Mar 02, 2011 0.8687 0.8800 0.8588 0.8588 10,000 +0.00(+0.15%)
Mar 01, 2011 0.8778 0.8778 0.8462 0.8575 23,400 +0.02(+2.25%)
Feb 28, 2011 0.8166 0.8386 0.7845 0.8386 20,736 +0.02(+2.02%)
Feb 25, 2011 0.8003 0.8335 0.8003 0.8220 37,600 +0.03(+4.31%)
Feb 24, 2011 0.7985 0.8096 0.7880 0.7880 15,000 -0.00(-0.38%)
Feb 23, 2011 0.7960 0.8220 0.7910 0.7910 21,000 -0.00(-0.21%)
Feb 22, 2011 0.8580 0.8580 0.7842 0.7927 61,600 -0.06(-7.51%)
Feb 18, 2011 0.8391 0.8571 0.8188 0.8571 10,230 +0.02(+2.29%)
Feb 17, 2011 0.8690 0.8690 0.8379 0.8379 19,600 -0.02(-2.34%)
Feb 16, 2011 0.8560 0.8585 0.8560 0.8580 26,800 +0.05(+6.80%)
Feb 15, 2011 0.8050 0.8050 0.8034 0.8034 2,310 +0.03(+3.73%)
Feb 14, 2011 0.7845 0.7845 0.7636 0.7745 23,000 +0.00(+0.00%)
Feb 11, 2011 0.7485 0.7745 0.7385 0.7745 20,399 +0.01(+0.98%)
Feb 10, 2011 0.7792 0.7794 0.7370 0.7670 83,075 -0.04(-5.31%)
Feb 09, 2011 0.8303 0.8303 0.7795 0.8100 14,500 -0.02(-2.27%)
Feb 08, 2011 0.7524 0.8417 0.7520 0.8288 49,400 +0.09(+11.70%)
Feb 07, 2011 0.8853 0.8853 0.7420 0.7420 20,950 -0.12(-14.12%)
Feb 04, 2011 0.9068 0.9068 0.8640 0.8640 17,000 -0.03(-3.25%)
Feb 03, 2011 0.9154 0.9155 0.8835 0.8930 29,158 -0.03(-3.67%)
Feb 02, 2011 0.8038 0.9270 0.8035 0.9270 40,636 +0.12(+15.37%)
Feb 01, 2011 0.7585 0.8035 0.7572 0.8035 36,924 +0.05(+7.13%)
Jan 31, 2011 0.7369 0.7500 0.7369 0.7500 2,400 +0.02(+3.38%)
Jan 28, 2011 0.7150 0.7255 0.7150 0.7255 8,000 +0.02(+2.18%)
Jan 27, 2011 0.7295 0.7295 0.6790 0.7100 11,999 -0.01(-1.18%)
Jan 26, 2011 0.6982 0.7185 0.6982 0.7185 13,400 +0.04(+6.29%)
Jan 25, 2011 0.6401 0.6760 0.6304 0.6760 24,400 -0.00(-0.44%)
Jan 24, 2011 0.7088 0.7305 0.6790 0.6790 7,490 -0.03(-4.10%)
Jan 21, 2011 0.7213 0.7500 0.7080 0.7080 22,500 +0.08(+13.28%)
Jan 20, 2011 0.6145 0.6541 0.5635 0.6250 232,320 -0.03(-4.87%)
Jan 19, 2011 0.7100 0.7200 0.6570 0.6570 35,900 -0.05(-7.50%)
Jan 18, 2011 0.7240 0.7544 0.7000 0.7103 30,400 -0.04(-5.71%)
Jan 14, 2011 0.6998 0.7533 0.6998 0.7533 31,300 +0.01(+1.25%)
Jan 13, 2011 0.7320 0.7551 0.7231 0.7440 46,800 -0.00(-0.07%)
Jan 12, 2011 0.7462 0.7574 0.7445 0.7445 66,070 +0.02(+3.26%)
Jan 11, 2011 0.7115 0.7218 0.7000 0.7210 19,000 +0.01(+1.55%)
Jan 10, 2011 0.6979 0.7100 0.6895 0.7100 67,630 +0.01(+1.43%)
Jan 07, 2011 0.7225 0.7225 0.6905 0.7000 41,400 -0.04(-5.12%)
Jan 06, 2011 0.7472 0.7590 0.6967 0.7378 70,192 -0.03(-3.97%)
Jan 05, 2011 0.7902 0.7902 0.7596 0.7683 2,615 +0.01(+1.64%)
Jan 04, 2011 0.7985 0.7985 0.7345 0.7559 28,100 -0.05(-6.51%)
Dec 31, 2010 0.8085 0.8085 0.8085 0 +0.00(+0.40%)
Dec 30, 2010 0.7547 0.8053 0.7547 0.8053 5,810 +0.04(+5.20%)
Dec 29, 2010 0.7443 0.7655 0.7400 0.7655 58,020 +0.05(+6.54%)
Dec 23, 2010 0.7185 0.7185 0.7185 0 +0.02(+3.40%)
Dec 22, 2010 0.7243 0.7450 0.6949 0.6949 74,750 -0.05(-6.34%)
Dec 21, 2010 0.7211 0.7419 0.7110 0.7419 21,755 +0.02(+2.61%)
Dec 20, 2010 0.7336 0.7336 0.7118 0.7230 23,775 -0.01(-1.97%)
Dec 17, 2010 0.7080 0.7375 0.6764 0.7375 15,500 +0.05(+6.58%)
Dec 16, 2010 0.7404 0.7404 0.6810 0.6920 13,000 +0.00(+0.00%)
Dec 15, 2010 0.7321 0.7321 0.6840 0.6920 20,380 -0.03(-4.16%)
Dec 14, 2010 0.6983 0.7223 0.6581 0.7220 15,700 -0.01(-1.06%)
Dec 13, 2010 0.7313 0.7626 0.7296 0.7297 21,053 +0.01(+1.70%)
Dec 10, 2010 0.7474 0.7474 0.7175 0.7175 5,500 +0.02(+2.82%)
Dec 09, 2010 0.7080 0.7385 0.6975 0.6978 46,700 -0.05(-6.52%)
Dec 08, 2010 0.7080 0.7470 0.6378 0.7465 65,250 +0.05(+6.95%)
Dec 07, 2010 0.7920 0.8000 0.6980 0.6980 95,850 -0.07(-9.63%)
Dec 06, 2010 0.7700 0.7905 0.7191 0.7724 21,990 -0.03(-3.73%)
Dec 03, 2010 0.7325 0.8210 0.7305 0.8023 61,000 +0.11(+15.77%)
Dec 02, 2010 0.7390 0.7425 0.6400 0.6930 105,490 +0.06(+9.13%)
Dec 01, 2010 0.6230 0.6628 0.6030 0.6350 202,208 +0.05(+7.63%)
Nov 30, 2010 0.6194 0.6195 0.5898 0.5900 36,600 -0.00(-0.77%)
Nov 29, 2010 0.6218 0.6436 0.5841 0.5946 51,360 +0.06(+11.04%)
Nov 26, 2010 0.5445 0.5445 0.5355 0.5355 28,200 -0.03(-5.89%)
Nov 24, 2010 0.5274 0.5690 0.5690 0.5690 110,700 +0.04(+6.75%)
Nov 23, 2010 0.5338 0.5350 0.4920 0.5330 173,284 -0.00(-0.39%)
Nov 22, 2010 0.5470 0.5470 0.4930 0.5351 121,983 +0.03(+6.13%)
Nov 18, 2010 0.5042 0.5042 0.5042 0.5042 0 +0.00(+0.04%)
Nov 17, 2010 0.5149 0.5149 0.5040 0.5040 1,200 -0.01(-1.95%)
Nov 16, 2010 0.5255 0.5454 0.4935 0.5140 72,521 -0.04(-6.63%)
Nov 15, 2010 0.5415 0.5900 0.5415 0.5505 87,600 +0.00(+0.09%)
Nov 12, 2010 0.5500 0.5500 0.5500 0.5500 19,772 -0.00(-0.54%)
Nov 11, 2010 0.5741 0.5745 0.5126 0.5530 36,700 -0.01(-2.21%)
Nov 10, 2010 0.5749 0.5755 0.5317 0.5655 53,405 +0.01(+2.45%)
Nov 09, 2010 0.5660 0.5670 0.5346 0.5520 46,494 +0.01(+1.66%)
Nov 08, 2010 0.5627 0.5635 0.5430 0.5430 21,250 -0.01(-2.25%)
Nov 05, 2010 0.5340 0.5651 0.5340 0.5555 8,000 +0.01(+2.34%)
Nov 04, 2010 0.6145 0.6145 0.5428 0.5428 97,742 -0.08(-12.47%)
Nov 03, 2010 0.5410 0.6201 0.5301 0.6201 69,600 +0.08(+14.83%)
Nov 02, 2010 0.4999 0.5400 0.4999 0.5400 29,800 +0.03(+6.34%)
Nov 01, 2010 0.5575 0.5575 0.5078 0.5078 8,500 +0.02(+4.70%)
Oct 29, 2010 0.4952 0.4952 0.4755 0.4850 1,262 +0.01(+2.21%)
Oct 28, 2010 0.4535 0.5160 0.4535 0.4745 16,500 +0.02(+3.76%)
Oct 27, 2010 0.4665 0.4705 0.4322 0.4573 54,927 -0.03(-5.91%)
Oct 25, 2010 0.4700 0.4955 0.4555 0.4860 44,800 -0.00(-0.82%)
Oct 22, 2010 0.5120 0.5128 0.4803 0.4900 56,800 -0.03(-6.13%)
Oct 21, 2010 0.5645 0.5650 0.4904 0.5220 95,600 -0.02(-3.96%)
Oct 20, 2010 0.5001 0.5435 0.4935 0.5435 11,000 +0.05(+9.67%)
Oct 19, 2010 0.5075 0.5075 0.4881 0.4956 34,700 -0.00(-0.46%)
Oct 18, 2010 0.5353 0.5358 0.4979 0.4979 47,800 -0.03(-5.72%)
Oct 15, 2010 0.5325 0.5330 0.4800 0.5281 73,620 +0.01(+1.23%)
Oct 14, 2010 0.5425 0.5540 0.4970 0.5217 57,000 -0.02(-3.44%)
Oct 13, 2010 0.4940 0.5845 0.4940 0.5403 167,825 +0.08(+17.58%)
Oct 08, 2010 0.4595 0.4595 0.4595 0 +0.01(+3.26%)
Oct 07, 2010 0.4515 0.4515 0.4450 0.4450 29,948 -0.00(-0.89%)
Oct 06, 2010 0.4460 0.4490 0.4451 0.4490 7,800 +0.03(+7.93%)
Oct 05, 2010 0.4160 0.4160 0.4160 0.4160 800 +0.02(+5.18%)
Oct 04, 2010 0.3992 0.3992 0.3955 0.3955 2,172 +0.00(+1.15%)
Oct 01, 2010 0.3910 0.3910 0.3910 0.3910 2,848 +0.00(+0.67%)
Sep 30, 2010 0.3884 0.3884 0.3884 0.3884 200 -0.00(-0.94%)
Sep 29, 2010 0.3976 0.3980 0.3921 0.3921 22,800 -0.00(-0.48%)
Sep 28, 2010 0.3940 0.3940 0.3940 0.3940 204 -0.01(-2.48%)
Sep 27, 2010 0.4040 0.4040 0.4040 0.4040 2,600 +0.02(+5.48%)
Sep 21, 2010 0.3830 0.3830 0.3830 0 -0.01(-3.53%)
Sep 17, 2010 0.3970 0.3970 0.3970 0 +0.01(+1.93%)
Sep 13, 2010 0.3895 0.3895 0.3895 0 +0.01(+2.07%)
Sep 09, 2010 0.3816 0.3816 0.3816 0 -0.02(-4.70%)
Sep 08, 2010 0.4106 0.4106 0.3830 0.4004 30,000 +0.02(+5.31%)
Sep 02, 2010 0.3802 0.3802 0.3802 0 +0.00(+0.37%)
Sep 01, 2010 0.3788 0.3788 0.3788 0.3788 1,200 +0.03(+9.80%)
Aug 26, 2010 0.3450 0.3450 0.3450 0 +0.00(+0.73%)
Aug 25, 2010 0.3520 0.3520 0.3425 0.3425 5,000 -0.01(-2.70%)
Aug 19, 2010 0.3520 0.3520 0.3520 0 -0.01(-2.71%)
Aug 18, 2010 0.3618 0.3618 0.3618 0.3618 16,000 -0.03(-8.41%)
Aug 13, 2010 0.3950 0.3950 0.3950 0 -0.01(-1.96%)
Aug 12, 2010 0.3897 0.4029 0.3897 0.4029 10,500 +0.02(+6.17%)
Aug 11, 2010 0.3985 0.3985 0.3795 0.3795 2,160 +0.00(+0.72%)
Aug 09, 2010 0.3768 0.3768 0.3768 0 +0.00(+0.88%)
Aug 06, 2010 0.3735 0.3735 0.3735 0.3735 6,000 -0.01(-1.43%)
Aug 03, 2010 0.3789 0.3789 0.3789 0 +0.09(+31.06%)
Jul 22, 2010 0.2891 0.2891 0.2891 0 +0.01(+2.63%)
Jul 21, 2010 0.3165 0.3165 0.2817 0.2817 1,880 -0.03(-10.06%)
Jul 20, 2010 0.3132 0.3132 0.3132 0.3132 300 +0.06(+22.11%)
Jul 12, 2010 0.2565 0.2565 0.2565 0 +0.01(+2.19%)
Jul 07, 2010 0.2510 0.2510 0.2510 0 +0.00(+1.87%)
Jul 06, 2010 0.2485 0.2559 0.2459 0.2464 24,900 -0.01(-2.99%)
Jun 29, 2010 0.2540 0.2540 0.2540 0 -0.02(-8.80%)
Jun 25, 2010 0.2785 0.2785 0.2785 0.2785 5,000 -0.01(-3.30%)
Jun 24, 2010 0.2927 0.2927 0.2880 0.2880 13,000 -0.02(-7.93%)
Jun 23, 2010 0.3128 0.3128 0.3128 0.3128 50,000 -0.02(-7.04%)
Jun 22, 2010 0.3365 0.3365 0.3365 0.3365 2,000 -0.00(-1.03%)
Jun 09, 2010 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Jun 08, 2010 0.3410 0.3410 0.3300 0.3300 3,600 -0.04(-11.81%)
Jun 07, 2010 0.3725 0.3742 0.3725 0.3742 640 -0.01(-3.43%)
Jun 03, 2010 0.3875 0.3875 0.3875 0 +0.01(+1.95%)
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.