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, 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%)
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.