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 (%)
May 27, 2016 0.0590 0.0590 0.0590 0 -0.00(-6.50%)
May 25, 2016 0.0631 0.0631 0.0631 0 -0.00(-5.82%)
May 18, 2016 0.0670 0.0670 0.0670 0 +0.01(+10.02%)
May 11, 2016 0.0609 0.0609 0.0609 0 -0.01(-10.04%)
May 10, 2016 0.0677 0.0677 0.0677 0.0677 1,365 +0.00(+6.78%)
May 09, 2016 0.0566 0.0672 0.0566 0.0634 63,000 -0.01(-10.96%)
May 04, 2016 0.0712 0.0712 0.0712 0 -0.00(-3.39%)
Apr 29, 2016 0.0737 0.0737 0.0737 0 +0.00(+0.27%)
Apr 28, 2016 0.0735 0.0735 0.0735 0.0735 2,200 +0.01(+20.49%)
Apr 22, 2016 0.0610 0.0610 0.0610 0 -0.00(-0.97%)
Apr 21, 2016 0.0616 0.0616 0.0616 0.0616 17,500 -0.00(-4.05%)
Apr 14, 2016 0.0642 0.0642 0.0642 0 -0.00(-0.31%)
Apr 13, 2016 0.0644 0.0644 0.0644 0.0644 3,200 -0.00(-5.15%)
Apr 11, 2016 0.0679 0.0679 0.0679 0 +0.01(+21.68%)
Apr 08, 2016 0.0558 0.0558 0.0558 0.0558 600 -0.01(-20.63%)
Apr 05, 2016 0.0703 0.0703 0.0703 0 +0.00(+4.93%)
Apr 04, 2016 0.0670 0.0670 0.0670 0.0670 2,000 +0.02(+31.37%)
Mar 29, 2016 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Mar 28, 2016 0.0510 0.0510 0.0510 0.0510 600 -0.01(-22.02%)
Mar 24, 2016 0.0654 0.0654 0.0654 0 +0.02(+43.42%)
Mar 16, 2016 0.0456 0.0456 0.0456 0 +0.00(+4.83%)
Mar 15, 2016 0.0435 0.0435 0.0435 0.0435 3,000 -0.01(-20.91%)
Mar 11, 2016 0.0550 0.0550 0.0550 0 +0.00(+1.29%)
Mar 10, 2016 0.0544 0.0544 0.0543 0.0543 50,000 -0.00(-6.38%)
Mar 08, 2016 0.0580 0.0580 0.0580 0 +0.00(+6.42%)
Mar 07, 2016 0.0545 0.0545 0.0545 0.0545 5,000 +0.00(+0.00%)
Mar 04, 2016 0.0545 0.0545 0.0545 0.0545 5,000 +0.00(+0.74%)
Mar 03, 2016 0.0530 0.0572 0.0530 0.0541 20,000 +0.00(+2.08%)
Mar 02, 2016 0.0530 0.0530 0.0530 0.0530 3,000 +0.00(+0.00%)
Feb 25, 2016 0.0530 0.0530 0.0530 0 +0.00(+0.19%)
Feb 24, 2016 0.0561 0.0561 0.0529 0.0529 15,000 -0.00(-6.54%)
Feb 22, 2016 0.0566 0.0566 0.0566 0 -0.01(-9.87%)
Feb 19, 2016 0.0628 0.0628 0.0628 0.0628 10,000 -0.00(-0.48%)
Feb 17, 2016 0.0631 0.0631 0.0631 0 -0.00(-5.11%)
Feb 12, 2016 0.0665 0.0665 0.0665 0 +0.01(+26.91%)
Feb 11, 2016 0.0524 0.0524 0.0524 0.0524 2,500 +0.00(+0.77%)
Feb 08, 2016 0.0520 0.0520 0.0520 0 +0.00(+0.39%)
Jan 27, 2016 0.0518 0.0518 0.0518 0 +0.00(+1.77%)
Jan 25, 2016 0.0509 0.0509 0.0509 0 +0.00(+7.16%)
Jan 21, 2016 0.0475 0.0475 0.0475 0 +0.00(+5.56%)
Jan 20, 2016 0.0450 0.0450 0.0450 0.0450 10,000 -0.00(-3.23%)
Jan 15, 2016 0.0465 0.0465 0.0465 0 -0.02(-31.62%)
Jan 12, 2016 0.0680 0.0680 0.0680 0 -0.00(-0.44%)
Jan 11, 2016 0.0683 0.0683 0.0683 0.0683 10,000 +0.01(+11.97%)
Jan 07, 2016 0.0610 0.0610 0.0610 0 +0.00(+4.99%)
Jan 05, 2016 0.0581 0.0581 0.0581 0 +0.00(+0.17%)
Dec 30, 2015 0.0580 0.0580 0.0580 0 -0.01(-18.31%)
Dec 29, 2015 0.0740 0.0740 0.0597 0.0710 18,000 +0.01(+20.34%)
Dec 22, 2015 0.0590 0.0590 0.0590 0 -0.00(-0.17%)
Dec 21, 2015 0.0591 0.0591 0.0591 0.0591 600 -0.00(-1.17%)
Dec 16, 2015 0.0598 0.0598 0.0598 0 -0.01(-10.61%)
Dec 09, 2015 0.0669 0.0669 0.0669 0 +0.01(+11.50%)
Dec 07, 2015 0.0600 0.0600 0.0600 0 -0.02(-21.77%)
Dec 04, 2015 0.0720 0.0800 0.0720 0.0767 52,000 +0.01(+22.72%)
Dec 01, 2015 0.0625 0.0625 0.0625 0 +0.01(+9.84%)
Nov 30, 2015 0.0569 0.0569 0.0569 0.0569 3,000 -0.01(-17.54%)
Nov 27, 2015 0.0690 0.0690 0.0690 0.0690 8,309 +0.01(+9.18%)
Nov 25, 2015 0.0632 0.0632 0.0632 0 +0.01(+15.96%)
Nov 24, 2015 0.0545 0.0545 0.0545 0.0545 1,000 -0.00(-3.88%)
Nov 23, 2015 0.0567 0.0567 0.0567 0.0567 1,406 -0.01(-13.70%)
Nov 20, 2015 0.0668 0.0668 0.0657 0.0657 7,600 -0.00(-1.50%)
Nov 16, 2015 0.0667 0.0667 0.0667 0 +0.01(+23.52%)
Nov 12, 2015 0.0540 0.0540 0.0540 0 -0.01(-19.40%)
Nov 03, 2015 0.0670 0.0670 0.0670 35,000 +0.00(+0.30%)
Oct 27, 2015 0.0668 0.0668 0.0668 0 +0.00(+0.45%)
Oct 26, 2015 0.0672 0.0672 0.0665 0.0665 6,700 +0.01(+18.75%)
Oct 22, 2015 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Oct 16, 2015 0.0560 0.0560 0.0560 0 +0.01(+11.55%)
Oct 07, 2015 0.0502 0.0502 0.0502 0 -0.00(-1.38%)
Oct 02, 2015 0.0509 0.0509 0.0509 0 +0.00(+10.65%)
Oct 01, 2015 0.0460 0.0460 0.0460 0.0460 1,440 -0.00(-9.09%)
Sep 30, 2015 0.0506 0.0506 0.0506 0.0506 1,500 -0.01(-12.91%)
Sep 28, 2015 0.0581 0.0581 0.0581 0 -0.00(-0.68%)
Sep 22, 2015 0.0585 0.0585 0.0585 0 +0.01(+16.07%)
Sep 21, 2015 0.0510 0.0510 0.0504 0.0504 15,600 +0.00(+0.60%)
Sep 18, 2015 0.0480 0.0503 0.0480 0.0501 30,803 -0.00(-2.15%)
Sep 17, 2015 0.0512 0.0512 0.0512 0.0512 5,160 -0.01(-12.78%)
Sep 16, 2015 0.0587 0.0587 0.0587 0.0587 20,000 -0.00(-5.32%)
Sep 14, 2015 0.0620 0.0620 0.0620 0 +0.00(+4.03%)
Sep 11, 2015 0.0596 0.0596 0.0596 0.0596 9,000 -0.01(-14.86%)
Sep 08, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 02, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 01, 2015 0.0700 0.0700 0.0700 0.0700 200 +0.00(+0.72%)
Aug 31, 2015 0.0695 0.0695 0.0695 0.0695 10,000 +0.00(+0.72%)
Aug 28, 2015 0.0589 0.0690 0.0589 0.0690 11,000 +0.01(+16.95%)
Aug 27, 2015 0.0591 0.0591 0.0590 0.0590 1,400 -0.00(-4.68%)
Aug 25, 2015 0.0619 0.0619 0.0619 0 -0.01(-12.07%)
Aug 11, 2015 0.0704 0.0704 0.0704 0 +0.00(+5.07%)
Aug 04, 2015 0.0670 0.0670 0.0670 0 -0.01(-10.67%)
Jul 31, 2015 0.0750 0.0750 0.0750 0 -0.00(-3.85%)
Jul 30, 2015 0.0780 0.0780 0.0780 0.0780 500 +0.01(+14.87%)
Jul 29, 2015 0.0679 0.0679 0.0679 0.0679 400 +0.00(+6.09%)
Jul 28, 2015 0.0640 0.0640 0.0640 0.0640 1,200 +0.00(+6.67%)
Jul 22, 2015 0.0600 0.0600 0.0600 0 -0.00(-6.25%)
Jul 20, 2015 0.0640 0.0640 0.0640 0 -0.00(-5.47%)
Jul 15, 2015 0.0677 0.0677 0.0677 0 +0.00(+4.15%)
Jul 13, 2015 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Jul 09, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 08, 2015 0.0800 0.0800 0.0800 0.0800 5,000 -0.00(-1.96%)
Jul 02, 2015 0.0816 0.0816 0.0816 0 +0.00(+4.08%)
Jun 30, 2015 0.0784 0.0784 0.0784 0 -0.00(-5.54%)
Jun 26, 2015 0.0830 0.0830 0.0830 0 -0.01(-7.37%)
Jun 24, 2015 0.0896 0.0896 0.0896 0 +0.01(+17.89%)
Jun 23, 2015 0.0760 0.0865 0.0760 0.0760 8,000 -0.00(-4.88%)
Jun 18, 2015 0.0799 0.0799 0.0799 0 -0.01(-8.37%)
Jun 15, 2015 0.0872 0.0872 0.0872 0 -0.00(-0.68%)
Jun 12, 2015 0.0950 0.0950 0.0832 0.0878 48,800 -0.01(-8.25%)
Jun 11, 2015 0.0957 0.0957 0.0957 0.0957 1,770 -0.00(-3.33%)
Jun 10, 2015 0.0990 0.0990 0.0990 0.0990 1,000 -0.00(-1.00%)
Jun 09, 2015 0.0959 0.1000 0.0959 0.1000 10,000 +0.00(+1.32%)
Jun 08, 2015 0.0987 0.0987 0.0987 0.0987 250 -0.00(-1.30%)
Jun 05, 2015 0.0970 0.1000 0.0970 0.1000 17,000 +0.00(+2.04%)
Jun 04, 2015 0.0980 0.0980 0.0980 0.0980 3,000 +0.00(+1.03%)
Jun 02, 2015 0.0970 0.0970 0.0970 0 -0.00(-1.22%)
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.