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 30, 2014 0.1850 0.1850 0.1850 0 +0.01(+3.99%)
May 29, 2014 0.1777 0.1779 0.1777 0.1779 3,000 -0.00(-0.06%)
May 23, 2014 0.1780 0.1780 0.1780 0 -0.02(-8.81%)
May 20, 2014 0.1952 0.1952 0.1952 0.1952 0 +0.02(+8.44%)
May 15, 2014 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 12, 2014 0.1700 0.1700 0.1700 322,500 -0.01(-6.08%)
May 07, 2014 0.1810 0.1810 0.1810 0 -0.01(-5.73%)
May 02, 2014 0.1920 0.1920 0.1920 0 +0.01(+6.84%)
May 01, 2014 0.1842 0.1842 0.1797 0.1797 50,000 +0.00(+1.53%)
Apr 30, 2014 0.1770 0.1770 0.1770 0.1770 30,000 -0.04(-16.51%)
Apr 25, 2014 0.2120 0.2120 0.2120 0 +0.01(+4.43%)
Apr 22, 2014 0.2030 0.2030 0.2030 0.2030 0 -0.01(-4.02%)
Apr 15, 2014 0.2115 0.2115 0.2115 0 +0.00(+1.20%)
Apr 11, 2014 0.2090 0.2090 0.2090 0.2090 0 -0.02(-7.81%)
Apr 08, 2014 0.2267 0.2267 0.2267 0 -0.00(-1.09%)
Apr 03, 2014 0.2292 0.2292 0.2292 0 +0.02(+10.30%)
Mar 31, 2014 0.2078 0.2078 0.2078 0 +0.00(+2.26%)
Mar 25, 2014 0.2032 0.2032 0.2032 0 -0.01(-5.93%)
Mar 21, 2014 0.2160 0.2160 0.2160 1,500 -0.00(-0.46%)
Mar 19, 2014 0.2170 0.2170 0.2170 0.2170 0 +0.01(+4.83%)
Mar 17, 2014 0.2070 0.2070 0.2070 0.2070 0 +0.00(+0.00%)
Mar 13, 2014 0.2070 0.2070 0.2070 0 +0.00(+2.48%)
Mar 11, 2014 0.2020 0.2020 0.2020 0 -0.03(-12.55%)
Mar 10, 2014 0.2350 0.2350 0.2310 0.2310 11,000 +0.00(+0.00%)
Mar 07, 2014 0.2300 0.2310 0.2300 0.2310 0 -0.01(-2.94%)
Mar 06, 2014 0.2380 0.2380 0.2380 0.2380 3,296 +0.00(+0.00%)
Mar 03, 2014 0.2380 0.2380 0.2380 0 +0.01(+3.03%)
Feb 28, 2014 0.2310 0.2310 0.2310 0.2310 0 +0.01(+6.01%)
Feb 27, 2014 0.2249 0.2249 0.2179 0.2179 29,150 -0.00(-0.14%)
Feb 26, 2014 0.2182 0.2182 0.2182 0.2182 1,000 -0.00(-1.71%)
Feb 25, 2014 0.2101 0.2220 0.2101 0.2220 30,900 +0.01(+4.96%)
Feb 21, 2014 0.2115 0.2115 0.2115 0 +0.00(+0.57%)
Feb 11, 2014 0.2103 0.2103 0.2103 0.2103 0 +0.01(+4.26%)
Feb 07, 2014 0.2017 0.2017 0.2017 0 -0.01(-4.41%)
Feb 03, 2014 0.2110 0.2110 0.2110 0 -0.00(-0.94%)
Jan 31, 2014 0.2050 0.2130 0.2050 0.2130 0 -0.01(-5.33%)
Jan 22, 2014 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Jan 21, 2014 0.2163 0.2350 0.2163 0.2350 28,937 +0.03(+13.53%)
Jan 16, 2014 0.2070 0.2070 0.2070 0 +0.01(+7.25%)
Jan 15, 2014 0.1930 0.1930 0.1930 0.1930 839 +0.00(+2.12%)
Jan 14, 2014 0.1890 0.1890 0.1890 0.1890 10,000 +0.01(+6.18%)
Jan 13, 2014 0.1768 0.1780 0.1768 0.1780 10,180 +0.00(+1.14%)
Jan 07, 2014 0.1760 0.1760 0.1760 0.1760 0 -0.00(-0.56%)
Jan 06, 2014 0.1930 0.1930 0.1770 0.1770 7,589 -0.02(-10.61%)
Jan 02, 2014 0.1980 0.1980 0.1980 0.1980 0 +0.02(+8.20%)
Dec 31, 2013 0.1830 0.1830 0.1830 0 +0.01(+2.81%)
Dec 30, 2013 0.1930 0.1930 0.1780 0.1780 5,000 -0.01(-7.29%)
Dec 27, 2013 0.1920 0.1920 0.1920 0.1920 20,000 +0.01(+6.14%)
Dec 24, 2013 0.1809 0.1809 0.1809 0 +0.00(+2.20%)
Dec 19, 2013 0.1770 0.1770 0.1770 0 -0.00(-0.56%)
Dec 18, 2013 0.1780 0.1780 0.1780 0.1780 2,000 +0.00(+2.30%)
Dec 13, 2013 0.1740 0.1740 0.1740 0 -0.01(-6.40%)
Dec 11, 2013 0.1859 0.1859 0.1859 0.1859 0 -0.00(-1.12%)
Dec 06, 2013 0.1880 0.1880 0.1880 0 -0.01(-4.28%)
Nov 26, 2013 0.1964 0.1964 0.1964 0 +0.03(+18.31%)
Nov 18, 2013 0.1660 0.1660 0.1660 0 -0.01(-3.49%)
Nov 13, 2013 0.1720 0.1720 0.1720 0 -0.02(-8.56%)
Nov 12, 2013 0.1928 0.1928 0.1881 0.1881 800 -0.01(-4.90%)
Nov 11, 2013 0.1978 0.1978 0.1978 0.1978 240 -0.01(-5.00%)
Oct 31, 2013 0.2082 0.2082 0.2082 0 -0.02(-7.47%)
Oct 30, 2013 0.2260 0.2260 0.2250 0.2250 3,000 +0.02(+7.76%)
Oct 24, 2013 0.2088 0.2088 0.2088 0 -0.00(-1.18%)
Oct 21, 2013 0.2113 0.2113 0.2113 0 -0.00(-0.09%)
Oct 18, 2013 0.2115 0.2115 0.2115 0.2115 1,500 -0.01(-2.98%)
Oct 16, 2013 0.2180 0.2180 0.2180 0 +0.00(+1.11%)
Oct 07, 2013 0.2156 0.2156 0.2156 0 +0.00(+0.75%)
Oct 04, 2013 0.2140 0.2140 0.2140 0.2140 3,000 -0.00(-0.47%)
Oct 02, 2013 0.2150 0.2150 0.2150 0 -0.00(-1.83%)
Sep 30, 2013 0.2190 0.2190 0.2190 0 -0.02(-6.93%)
Sep 26, 2013 0.2353 0.2353 0.2353 0.2353 0 +0.00(+0.00%)
Sep 20, 2013 0.2353 0.2353 0.2353 0.2353 0 -0.00(-1.96%)
Sep 19, 2013 0.2400 0.2400 0.2400 0.2400 9,000 +0.01(+4.21%)
Sep 16, 2013 0.2303 0.2303 0.2303 0 -0.01(-3.88%)
Sep 13, 2013 0.2370 0.2396 0.2320 0.2396 24,000 -0.00(-1.88%)
Sep 10, 2013 0.2442 0.2442 0.2442 0 +0.01(+3.04%)
Sep 09, 2013 0.2370 0.2370 0.2370 0.2370 10,000 -0.01(-2.43%)
Sep 06, 2013 0.2477 0.2477 0.2429 0.2429 10,000 -0.01(-4.71%)
Sep 05, 2013 0.2500 0.2549 0.2500 0.2549 15,000 -0.00(-1.20%)
Sep 04, 2013 0.2580 0.2580 0.2580 0.2580 4,300 +0.02(+10.02%)
Sep 03, 2013 0.2345 0.2345 0.2345 0.2345 1,000 -0.00(-1.47%)
Aug 28, 2013 0.2380 0.2380 0.2380 0 -0.00(-1.08%)
Aug 27, 2013 0.2406 0.2406 0.2406 0.2406 5,000 -0.00(-0.99%)
Aug 26, 2013 0.2330 0.2430 0.2330 0.2430 2,240 +0.01(+3.40%)
Aug 22, 2013 0.2350 0.2350 0.2350 0 -0.00(-0.84%)
Aug 19, 2013 0.2370 0.2370 0.2370 0 -0.01(-3.27%)
Aug 16, 2013 0.2450 0.2450 0.2450 0.2450 5,000 +0.03(+12.39%)
Aug 08, 2013 0.2180 0.2180 0.2180 0 -0.02(-6.72%)
Aug 06, 2013 0.2337 0.2337 0.2337 0 -0.01(-2.67%)
Jul 31, 2013 0.2401 0.2401 0.2401 0 +0.01(+3.05%)
Jul 26, 2013 0.2330 0.2330 0.2330 0 -0.01(-3.40%)
Jul 25, 2013 0.2412 0.2412 0.2412 0.2412 2,000 -0.00(-1.67%)
Jul 24, 2013 0.2290 0.2453 0.2290 0.2453 3,464 -0.00(-1.17%)
Jul 23, 2013 0.2303 0.2482 0.2303 0.2482 11,750 +0.02(+8.72%)
Jul 22, 2013 0.2283 0.2283 0.2283 0.2283 20,000 -0.02(-6.85%)
Jul 17, 2013 0.2451 0.2451 0.2451 0 -0.00(-1.80%)
Jul 16, 2013 0.2496 0.2496 0.2496 0.2496 7,000 -0.01(-2.00%)
Jul 15, 2013 0.2547 0.2547 0.2547 0.2547 4,000 -0.00(-0.89%)
Jul 09, 2013 0.2570 0.2570 0.2570 0 -0.01(-3.24%)
Jul 08, 2013 0.2656 0.2656 0.2656 0.2656 9,500 +0.01(+2.19%)
Jul 05, 2013 0.2700 0.2700 0.2599 0.2599 1,000 -0.02(-7.18%)
Jul 02, 2013 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jun 28, 2013 0.2900 0.2900 0.2900 0 -0.00(-0.38%)
Jun 26, 2013 0.2911 0.2911 0.2911 0.2911 10,000 -0.01(-3.29%)
Jun 24, 2013 0.3010 0.3010 0.3010 0.3010 0 +0.00(+0.77%)
Jun 21, 2013 0.2987 0.2987 0.2987 0.2987 500 -0.01(-3.83%)
Jun 20, 2013 0.3390 0.3390 0.3106 0.3106 10,000 -0.03(-8.38%)
Jun 19, 2013 0.3360 0.3390 0.3360 0.3390 4,200 +0.01(+3.61%)
Jun 13, 2013 0.3272 0.3272 0.3272 0 -0.00(-0.55%)
Jun 12, 2013 0.3290 0.3290 0.3290 0.3290 160 -0.01(-4.08%)
Jun 11, 2013 0.3430 0.3430 0.3430 0.3430 1,200 +0.01(+4.32%)
Jun 10, 2013 0.3434 0.3434 0.3288 0.3288 2,478 -0.01(-2.11%)
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.