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 24, 2018 0.0610 0.0610 0.0610 0 +0.01(+14.02%)
May 16, 2018 0.0535 0.0535 0.0535 0 +0.00(+0.94%)
May 10, 2018 0.0530 0.0530 0.0530 0 +0.00(+3.92%)
May 08, 2018 0.0510 0.0510 0.0510 0 -0.00(-4.14%)
May 04, 2018 0.0532 0.0532 0.0532 0 +0.00(+1.16%)
May 03, 2018 0.0526 0.0526 0.0526 0.0526 10,000 +0.00(+4.35%)
Apr 23, 2018 0.0504 0.0504 0.0504 0 -0.00(-2.14%)
Apr 19, 2018 0.0515 0.0515 0.0515 0 -0.01(-18.77%)
Apr 18, 2018 0.0634 0.0634 0.0634 0.0634 100,000 +0.01(+22.87%)
Apr 16, 2018 0.0516 0.0516 0.0516 0 +0.00(+0.19%)
Apr 13, 2018 0.0515 0.0515 0.0515 0.0515 400 -0.01(-9.17%)
Apr 10, 2018 0.0567 0.0567 0.0567 0 -0.00(-5.50%)
Apr 06, 2018 0.0600 0.0600 0.0600 0 -0.00(-1.64%)
Apr 05, 2018 0.0610 0.0610 0.0610 0.0610 8,000 -0.00(-0.16%)
Mar 27, 2018 0.0611 0.0611 0.0611 0 -0.00(-4.53%)
Mar 22, 2018 0.0640 0.0640 0.0640 0 +0.01(+24.76%)
Mar 21, 2018 0.0589 0.0589 0.0501 0.0513 8,900 -0.01(-14.50%)
Mar 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.67%)
Mar 12, 2018 0.0596 0.0596 0.0596 0 +0.00(+2.76%)
Feb 26, 2018 0.0580 0.0580 0.0580 0 -0.01(-12.12%)
Feb 21, 2018 0.0660 0.0660 0.0660 0 +0.00(+6.28%)
Feb 20, 2018 0.0622 0.0622 0.0621 0.0621 20,000 -0.00(-2.66%)
Feb 06, 2018 0.0638 0.0638 0.0638 0 -0.00(-7.00%)
Feb 02, 2018 0.0686 0.0686 0.0686 50 +0.00(+5.86%)
Jan 30, 2018 0.0648 0.0648 0.0648 0 -0.01(-16.06%)
Jan 25, 2018 0.0772 0.0772 0.0772 0 +0.00(+0.52%)
Jan 24, 2018 0.0729 0.0768 0.0660 0.0768 145,000 +0.01(+19.25%)
Jan 23, 2018 0.0703 0.0703 0.0644 0.0644 56,000 -0.01(-8.00%)
Jan 22, 2018 0.0642 0.0700 0.0642 0.0700 32,000 +0.00(+0.00%)
Jan 18, 2018 0.0700 0.0700 0.0700 0 +0.01(+8.70%)
Jan 16, 2018 0.0644 0.0644 0.0644 0 -0.02(-19.40%)
Jan 12, 2018 0.0799 0.0799 0.0799 0 +0.00(+5.27%)
Jan 11, 2018 0.0759 0.0759 0.0759 0.0759 15,000 -0.00(-0.26%)
Jan 10, 2018 0.0691 0.0761 0.0691 0.0761 41,350 -0.00(-6.05%)
Jan 09, 2018 0.0810 0.0810 0.0810 0.0810 5,000 +0.00(+3.85%)
Jan 08, 2018 0.0792 0.0792 0.0780 0.0780 3,000 -0.00(-1.02%)
Jan 04, 2018 0.0788 0.0788 0.0788 0 -0.01(-5.97%)
Jan 03, 2018 0.0838 0.0838 0.0838 0.0838 2,500 +0.01(+13.24%)
Jan 02, 2018 0.0770 0.0770 0.0740 0.0740 54,000 -0.00(-3.77%)
Dec 29, 2017 0.0769 0.0769 0.0769 0 +0.01(+7.70%)
Dec 28, 2017 0.0714 0.0714 0.0714 0.0714 1,000 -0.01(-10.41%)
Dec 22, 2017 0.0797 0.0797 0.0797 0 +0.00(+6.27%)
Dec 20, 2017 0.0750 0.0750 0.0750 0 +0.00(+4.17%)
Dec 19, 2017 0.0720 0.0720 0.0720 0.0720 3,353 -0.00(-2.17%)
Dec 18, 2017 0.0736 0.0736 0.0736 0.0736 4,000 -0.01(-11.22%)
Dec 14, 2017 0.0829 0.0829 0.0829 0 +0.01(+8.51%)
Dec 12, 2017 0.0764 0.0764 0.0764 0 -0.01(-14.64%)
Dec 08, 2017 0.0895 0.0895 0.0895 0 +0.01(+9.82%)
Dec 07, 2017 0.0815 0.0815 0.0815 0.0815 7,750 +0.01(+11.51%)
Dec 06, 2017 0.0731 0.0731 0.0731 0.0731 40,000 -0.01(-8.64%)
Dec 05, 2017 0.0800 0.0800 0.0760 0.0800 10,600 +0.01(+9.59%)
Dec 04, 2017 0.0776 0.0776 0.0730 0.0730 18,700 +0.01(+11.45%)
Dec 01, 2017 0.0655 0.0655 0.0655 0.0655 10,000 -0.00(-0.91%)
Nov 30, 2017 0.0661 0.0661 0.0661 0.0661 1,000 +0.00(+6.61%)
Nov 29, 2017 0.0659 0.0659 0.0620 0.0620 28,800 -0.01(-8.28%)
Nov 28, 2017 0.0710 0.0750 0.0639 0.0676 11,200 +0.00(+1.65%)
Nov 27, 2017 0.0695 0.0695 0.0665 0.0665 15,200 -0.01(-13.97%)
Nov 22, 2017 0.0773 0.0773 0.0773 0 +0.00(+5.89%)
Nov 21, 2017 0.0730 0.0730 0.0730 0.0730 536 +0.00(+2.10%)
Nov 20, 2017 0.0663 0.0715 0.0663 0.0715 31,200 -0.00(-4.03%)
Nov 17, 2017 0.0745 0.0745 0.0745 0.0745 15,000 +0.01(+9.72%)
Nov 15, 2017 0.0679 0.0679 0.0679 0 -0.00(-4.10%)
Nov 14, 2017 0.0730 0.0730 0.0707 0.0708 5,500 -0.00(-5.35%)
Nov 13, 2017 0.0748 0.0748 0.0748 0.0748 5,000 +0.00(+3.60%)
Nov 10, 2017 0.0761 0.0761 0.0658 0.0722 63,750 -0.00(-3.73%)
Nov 09, 2017 0.0750 0.0750 0.0750 0.0750 15,000 +0.01(+12.78%)
Nov 07, 2017 0.0665 0.0665 0.0665 0 -0.00(-0.30%)
Nov 03, 2017 0.0667 0.0667 0.0667 0 -0.00(-0.89%)
Oct 26, 2017 0.0673 0.0673 0.0673 0 -0.00(-1.32%)
Oct 18, 2017 0.0682 0.0682 0.0682 0 -0.00(-1.02%)
Oct 16, 2017 0.0689 0.0689 0.0689 0 -0.00(-3.77%)
Oct 06, 2017 0.0716 0.0716 0.0716 0 +0.01(+19.33%)
Oct 04, 2017 0.0600 0.0600 0.0600 0 -0.01(-17.01%)
Sep 28, 2017 0.0723 0.0723 0.0723 0 +0.00(+0.70%)
Sep 25, 2017 0.0718 0.0718 0.0718 0 +0.00(+1.84%)
Sep 22, 2017 0.0703 0.0705 0.0703 0.0705 7,499 -0.00(-3.82%)
Sep 19, 2017 0.0733 0.0733 0.0733 0 -0.00(-6.03%)
Sep 08, 2017 0.0780 0.0780 0.0780 0 -0.01(-8.98%)
Sep 06, 2017 0.0857 0.0857 0.0857 0 +0.01(+8.48%)
Sep 01, 2017 0.0790 0.0790 0.0790 0 +0.00(+3.95%)
Aug 31, 2017 0.0760 0.0760 0.0760 0.0760 9,500 -0.01(-8.21%)
Aug 28, 2017 0.0828 0.0828 0.0828 0 -0.01(-6.76%)
Aug 22, 2017 0.0888 0.0888 0.0888 0 +0.00(+4.72%)
Aug 21, 2017 0.0847 0.0848 0.0847 0.0848 12,000 -0.01(-7.83%)
Aug 18, 2017 0.0920 0.0920 0.0920 0.0920 2,000 +0.00(+0.00%)
Aug 17, 2017 0.0810 0.0920 0.0810 0.0920 17,000 +0.00(+0.00%)
Aug 14, 2017 0.0920 0.0920 0.0920 0 +0.01(+9.92%)
Aug 11, 2017 0.0906 0.0906 0.0837 0.0837 29,000 -0.01(-5.96%)
Aug 10, 2017 0.0890 0.0890 0.0890 0.0890 10,000 -0.01(-5.92%)
Aug 09, 2017 0.0946 0.0946 0.0946 0.0946 1,500 +0.00(+2.38%)
Aug 04, 2017 0.0924 0.0924 0.0924 0 -0.01(-7.14%)
Aug 03, 2017 0.0995 0.0995 0.0995 0.0995 25,000 +0.01(+10.56%)
Jul 31, 2017 0.0900 0.0900 0.0900 0 +0.01(+10.84%)
Jul 27, 2017 0.0812 0.0812 0.0812 0 +0.00(+4.10%)
Jul 26, 2017 0.0780 0.0780 0.0780 0.0780 200 +0.00(+0.52%)
Jul 20, 2017 0.0776 0.0776 0.0776 0 -0.00(-5.48%)
Jul 19, 2017 0.0821 0.0821 0.0821 0.0821 4,000 +0.00(+5.26%)
Jul 18, 2017 0.0780 0.0780 0.0780 0.0780 900 +0.00(+4.14%)
Jul 17, 2017 0.0749 0.0749 0.0749 0.0749 50,000 +0.00(+0.27%)
Jul 14, 2017 0.0747 0.0747 0.0747 0.0747 35,000 +0.00(+2.75%)
Jul 07, 2017 0.0727 0.0727 0.0727 0 -0.00(-2.42%)
Jul 06, 2017 0.0723 0.0745 0.0723 0.0745 12,000 +0.00(+2.19%)
Jul 03, 2017 0.0729 0.0729 0.0729 0.0729 0 +0.00(+0.00%)
Jun 30, 2017 0.0729 0.0729 0.0729 0 -0.01(-15.03%)
Jun 29, 2017 0.0858 0.0858 0.0858 0.0858 20,000 -0.00(-3.81%)
Jun 27, 2017 0.0892 0.0892 0.0892 0 +0.01(+6.19%)
Jun 23, 2017 0.0840 0.0840 0.0840 0 -0.01(-7.08%)
Jun 21, 2017 0.0904 0.0904 0.0904 0 +0.02(+33.93%)
Jun 20, 2017 0.0675 0.0675 0.0675 0.0675 300 -0.01(-9.27%)
Jun 19, 2017 0.0744 0.0744 0.0744 0.0744 4,500 -0.00(-0.13%)
Jun 16, 2017 0.0745 0.0745 0.0745 0.0745 610 +0.00(+5.67%)
Jun 14, 2017 0.0705 0.0705 0.0705 0 +0.01(+17.50%)
Jun 13, 2017 0.0600 0.0600 0.0600 0.0600 650 -0.01(-14.77%)
Jun 12, 2017 0.0704 0.0704 0.0704 0.0704 127,000 -0.00(-3.56%)
Jun 09, 2017 0.0731 0.0731 0.0730 0.0730 50,000 -0.00(-2.93%)
Jun 08, 2017 0.0710 0.0752 0.0710 0.0752 3,000 +0.01(+17.32%)
Jun 07, 2017 0.0700 0.0700 0.0641 0.0641 5,300 +0.00(+0.47%)
Jun 06, 2017 0.0800 0.0800 0.0638 0.0638 6,730 -0.01(-12.23%)
Jun 05, 2017 0.0727 0.0727 0.0727 0.0727 5,000 +0.00(+2.38%)
Jun 02, 2017 0.0710 0.0710 0.0710 0.0710 500,000 +0.00(+1.28%)
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.