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 31, 2012 0.3440 0.3440 0.3440 0.3440 0 -0.05(-12.24%)
May 29, 2012 0.3920 0.3920 0.3920 0 +0.01(+1.69%)
May 25, 2012 1.550 1.550 0.3855 0.3855 1,600 -0.00(-0.26%)
May 24, 2012 0.3865 0.3865 0.3865 0.3865 128 +0.02(+4.46%)
May 23, 2012 0.3710 0.3715 0.3700 0.3700 30,000 +0.02(+6.02%)
May 22, 2012 0.3490 0.3490 0.3490 0.3490 3,200 +0.01(+3.56%)
May 18, 2012 0.3370 0.3370 0.3370 0 -0.01(-2.60%)
May 17, 2012 0.3550 0.3550 0.3450 0.3460 17,750 -0.05(-12.63%)
May 16, 2012 0.3960 0.3970 0.3960 0.3960 10,000 -0.04(-9.38%)
May 11, 2012 0.4370 0.4370 0.4370 0 +0.00(+0.46%)
May 09, 2012 0.4350 0.4350 0.4350 0 +0.01(+1.64%)
May 08, 2012 0.4280 0.4280 0.4280 0.4280 6,000 -0.03(-5.52%)
May 04, 2012 0.4530 0.4530 0.4530 0 +0.03(+5.96%)
May 01, 2012 0.4275 0.4275 0.4275 0 -0.03(-5.94%)
Apr 26, 2012 0.4545 0.4545 0.4545 0 +0.01(+1.45%)
Apr 24, 2012 0.4480 0.4480 0.4480 0 +0.03(+5.91%)
Apr 23, 2012 0.4470 0.4470 0.4230 0.4230 11,000 -0.03(-5.60%)
Apr 20, 2012 0.4481 0.4481 0.4481 0.4481 10,000 -0.02(-3.43%)
Apr 18, 2012 0.4640 0.4640 0.4640 0 -0.04(-7.66%)
Apr 16, 2012 0.5025 0.5025 0.5025 0 +0.02(+4.47%)
Apr 13, 2012 0.4810 0.4810 0.4810 0.4810 1,700 +0.00(+0.84%)
Apr 12, 2012 0.4795 0.4795 0.4770 0.4770 12,600 -0.00(-0.63%)
Apr 11, 2012 0.4800 0.5000 0.4800 0.4800 16,000 -0.01(-2.83%)
Apr 09, 2012 0.4940 0.4940 0.4940 0 -0.01(-2.76%)
Apr 05, 2012 0.5090 0.5090 0.5080 0.5080 27,300 -0.02(-3.79%)
Apr 04, 2012 0.5280 0.5280 0.5280 0.5280 1,000 -0.01(-1.68%)
Apr 03, 2012 0.5310 0.5370 0.5310 0.5370 1,100 +0.01(+1.51%)
Apr 02, 2012 0.5290 0.5290 0.5290 0.5290 800 +0.00(+0.00%)
Mar 28, 2012 0.5290 0.5290 0.5290 0.5290 0 +0.01(+1.44%)
Mar 27, 2012 0.5215 0.5215 0.5215 0.5215 4,000 -0.01(-1.14%)
Mar 26, 2012 0.5215 0.5275 0.5215 0.5275 2,000 +0.00(+0.29%)
Mar 23, 2012 0.5160 0.5260 0.5060 0.5260 12,500 +0.03(+5.41%)
Mar 21, 2012 0.4990 0.4990 0.4990 0 -0.04(-7.59%)
Mar 12, 2012 0.5400 0.5400 0.5400 0 -0.00(-0.46%)
Mar 09, 2012 0.5425 0.5425 0.5425 0.5425 3,000 +0.01(+2.36%)
Mar 08, 2012 0.5300 0.5300 0.5300 0.5300 4,979 -0.00(-0.56%)
Mar 07, 2012 0.5550 0.5550 0.5330 0.5330 12,000 -0.00(-0.19%)
Mar 06, 2012 0.5340 0.5340 0.5340 0.5340 4,000 -0.03(-6.15%)
Mar 05, 2012 0.5770 0.5790 0.5580 0.5690 28,200 +0.01(+1.25%)
Mar 02, 2012 0.6040 0.6040 0.5620 0.5620 16,400 -0.03(-5.39%)
Mar 01, 2012 0.5950 0.6040 0.5940 0.5940 16,000 +0.03(+5.69%)
Feb 29, 2012 0.5620 0.5620 0.5620 0.5620 2,000 +0.01(+2.55%)
Feb 28, 2012 0.5470 0.5480 0.5470 0.5480 2,500 +0.02(+4.68%)
Feb 27, 2012 0.5240 0.5240 0.5035 0.5235 15,500 +0.02(+3.56%)
Feb 24, 2012 0.5260 0.5260 0.5055 0.5055 2,800 +0.02(+3.59%)
Feb 22, 2012 0.4880 0.4880 0.4880 0 -0.01(-2.20%)
Feb 21, 2012 0.4990 0.4990 0.4990 0.4990 10,000 +0.02(+3.96%)
Feb 17, 2012 0.4800 0.4800 0.4800 0.4800 7,000 -0.04(-7.16%)
Feb 15, 2012 0.5170 0.5170 0.5170 0 +0.02(+4.66%)
Feb 14, 2012 0.5250 0.5250 0.4940 0.4940 4,500 -0.01(-2.66%)
Feb 13, 2012 0.5460 0.5460 0.5075 0.5075 1,200 +0.01(+1.34%)
Feb 10, 2012 0.5008 0.5008 0.5008 0.5008 200,000 +0.01(+1.52%)
Feb 09, 2012 0.4933 0.4933 0.4933 0.4933 5,000 +0.02(+4.60%)
Feb 08, 2012 0.4730 0.4820 0.4716 0.4716 22,500 +0.00(+0.34%)
Feb 07, 2012 0.4564 0.4700 0.4564 0.4700 5,500 +0.00(+0.00%)
Feb 03, 2012 0.4700 0.4700 0.4700 0 +0.00(+0.02%)
Feb 02, 2012 0.4699 0.4699 0.4699 0.4699 22,000 -0.01(-2.00%)
Feb 01, 2012 0.4795 0.4795 0.4795 0.4795 1,000 -0.00(-0.35%)
Jan 31, 2012 0.4812 0.4812 0.4812 0.4812 4,000 +0.01(+2.38%)
Jan 30, 2012 0.4700 0.4700 0.4700 0.4700 6,000 -0.05(-9.00%)
Jan 27, 2012 0.4831 0.5165 0.4791 0.5165 8,940 +0.04(+9.54%)
Jan 26, 2012 0.4655 0.4715 0.4655 0.4715 9,720 -0.01(-2.04%)
Jan 23, 2012 0.4813 0.4813 0.4813 0 -0.01(-1.47%)
Jan 20, 2012 0.4610 0.4885 0.4610 0.4885 35,520 +0.01(+2.30%)
Jan 19, 2012 0.4662 0.4780 0.4659 0.4775 55,000 -0.01(-1.95%)
Jan 18, 2012 0.5166 0.5166 0.4870 0.4870 27,000 -0.04(-7.15%)
Jan 17, 2012 0.6275 0.6277 0.4976 0.5245 62,000 +0.13(+32.48%)
Jan 13, 2012 0.3959 0.3959 0.3959 0.3959 5,000 +0.02(+4.46%)
Jan 12, 2012 0.3678 0.3790 0.3678 0.3790 1,500 +0.01(+2.29%)
Jan 11, 2012 0.3705 0.3705 0.3705 0.3705 1,000 -0.01(-2.76%)
Jan 10, 2012 0.3787 0.3810 0.3660 0.3810 33,500 +0.02(+4.81%)
Jan 09, 2012 0.3635 0.3635 0.3635 0.3635 2,000 +0.02(+5.36%)
Jan 06, 2012 0.3450 0.3450 0.3450 0.3450 100 -0.02(-4.17%)
Jan 04, 2012 0.3600 0.3600 0.3600 0 -0.01(-3.49%)
Dec 23, 2011 0.3730 0.3730 0.3730 0 +0.02(+5.07%)
Dec 19, 2011 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.14%)
Dec 15, 2011 0.3545 0.3545 0.3545 0.3545 0 -0.01(-3.67%)
Dec 14, 2011 0.3730 0.3730 0.3680 0.3680 2,000 -0.02(-6.24%)
Dec 13, 2011 0.3728 0.3925 0.3728 0.3925 30,500 +0.03(+7.62%)
Dec 12, 2011 0.3647 0.3647 0.3647 0.3647 3,000 +0.00(+0.61%)
Dec 09, 2011 0.3625 0.3625 0.3625 0.3625 1,000 +0.00(+1.09%)
Dec 05, 2011 0.3586 0.3586 0.3586 0 +0.00(+0.00%)
Dec 02, 2011 0.3586 0.3586 0.3586 0.3586 2,000 +0.00(+0.17%)
Dec 01, 2011 0.3735 0.3745 0.3580 0.3580 62,600 -0.02(-4.30%)
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%)
Sep 01, 2011 0.3845 0.4151 0.3845 0.4151 4,500 +0.03(+7.96%)
Aug 29, 2011 0.3845 0.3845 0.3845 0 +0.01(+2.97%)
Aug 26, 2011 0.3734 0.3734 0.3734 0.3734 25,000 +0.04(+12.78%)
Aug 25, 2011 0.3311 0.3311 0.3311 0.3311 1,000 -0.01(-3.19%)
Aug 19, 2011 0.3420 0.3420 0.3420 0 -0.01(-2.29%)
Aug 18, 2011 0.3480 0.3500 0.3480 0.3500 23,500 -0.03(-7.04%)
Aug 16, 2011 0.3765 0.3765 0.3765 40,000 -0.03(-8.17%)
Aug 15, 2011 0.3861 0.4100 0.3861 0.4100 4,500 +0.06(+16.84%)
Aug 12, 2011 0.3700 0.3700 0.3509 0.3509 7,300 -0.03(-7.54%)
Aug 11, 2011 0.3384 0.3795 0.3384 0.3795 15,000 +0.07(+23.41%)
Aug 10, 2011 0.3185 0.3185 0.3075 0.3075 5,000 -0.01(-1.66%)
Aug 09, 2011 0.3280 0.3530 0.3127 0.3127 2,600 -0.01(-1.88%)
Aug 08, 2011 0.3185 0.3187 0.3185 0.3187 8,000 +0.00(+0.70%)
Aug 05, 2011 0.3020 0.3215 0.3020 0.3165 28,000 -0.04(-10.21%)
Aug 04, 2011 0.3760 0.3760 0.3525 0.3525 14,750 -0.03(-7.11%)
Aug 03, 2011 0.3995 0.3995 0.3795 0.3795 20,000 -0.02(-5.95%)
Aug 02, 2011 0.4115 0.4115 0.3854 0.4035 3,500 -0.01(-2.30%)
Jul 29, 2011 0.4130 0.4130 0.4130 0 +0.00(+0.73%)
Jul 28, 2011 0.4105 0.4105 0.4100 0.4100 4,500 -0.01(-1.68%)
Jul 27, 2011 0.4170 0.4170 0.4170 0.4170 2,000 -0.00(-0.36%)
Jul 26, 2011 0.4188 0.4188 0.4185 0.4185 4,500 +0.00(+0.24%)
Jul 25, 2011 0.4384 0.4545 0.4175 0.4175 19,000 +0.01(+3.21%)
Jul 22, 2011 0.4045 0.4045 0.4045 0.4045 1,000 -0.00(-0.83%)
Jul 21, 2011 0.4079 0.4079 0.4079 0.4079 500 -0.01(-2.93%)
Jul 20, 2011 0.4202 0.4202 0.4202 0.4202 5,000 +0.02(+3.75%)
Jul 19, 2011 0.4045 0.4050 0.4045 0.4050 6,000 -0.02(-5.81%)
Jul 18, 2011 0.4117 0.4300 0.4060 0.4300 5,000 +0.02(+5.26%)
Jul 14, 2011 0.4085 0.4085 0.4085 0 +0.03(+7.22%)
Jul 13, 2011 0.4010 0.4120 0.3810 0.3810 32,500 -0.01(-2.81%)
Jul 12, 2011 0.3920 0.3920 0.3920 0.3920 1,500 +0.00(+0.51%)
Jul 11, 2011 0.3900 0.3900 0.3900 0.3900 3,000 -0.06(-12.65%)
Jul 08, 2011 0.4465 0.4465 0.4465 0.4465 500 -0.01(-1.24%)
Jul 05, 2011 0.4521 0.4521 0.4521 0 +0.10(+27.50%)
Jun 30, 2011 0.3546 0.3546 0.3546 0 +0.02(+6.01%)
Jun 29, 2011 0.3345 0.3345 0.3345 0.3345 4,000 -0.02(-4.43%)
Jun 27, 2011 0.3500 0.3500 0.3500 0 -0.00(-1.21%)
Jun 24, 2011 0.3467 0.3543 0.3467 0.3543 21,500 -0.01(-2.37%)
Jun 23, 2011 0.3676 0.3676 0.3432 0.3629 12,500 -0.00(-0.71%)
Jun 22, 2011 0.3745 0.3745 0.3600 0.3655 9,500 +0.02(+6.87%)
Jun 21, 2011 0.3390 0.3420 0.3390 0.3420 14,500 +0.00(+0.00%)
Jun 20, 2011 0.3262 0.3420 0.3262 0.3420 8,500 +0.00(+0.21%)
Jun 17, 2011 0.3616 0.3616 0.3413 0.3413 7,500 -0.01(-3.04%)
Jun 16, 2011 0.3520 0.3520 0.3520 0.3520 5,000 -0.04(-11.18%)
Jun 15, 2011 0.3963 0.3963 0.3963 0.3963 9,000 -0.01(-1.54%)
Jun 14, 2011 0.4025 0.4025 0.4025 0.4025 7,500 -0.00(-0.98%)
Jun 13, 2011 0.4065 0.4065 0.4065 0.4065 1,000 -0.00(-0.61%)
Jun 10, 2011 0.3930 0.4090 0.3930 0.4090 6,000 +0.00(+0.00%)
Jun 09, 2011 0.4090 0.4090 0.4090 0.4090 3,000 +0.01(+1.49%)
Jun 08, 2011 0.4035 0.4035 0.4030 0.4030 11,698 -0.01(-1.83%)
Jun 07, 2011 0.4103 0.4260 0.4100 0.4105 31,670 -0.00(-0.61%)
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.