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 28, 2021 0.2650 0.2674 0.2606 0.2606 14,621 +0.00(+0.23%)
May 27, 2021 0.2535 0.2600 0.2436 0.2600 55,423 +0.00(+0.15%)
May 26, 2021 0.2643 0.2650 0.2502 0.2596 32,736 -0.00(-0.15%)
May 25, 2021 0.2600 0.2780 0.2550 0.2600 55,293 +0.01(+4.00%)
May 24, 2021 0.2500 0.2500 0.2500 0.2500 5,050 -0.03(-9.65%)
May 21, 2021 0.2761 0.2767 0.2600 0.2767 22,788 +0.01(+2.71%)
May 20, 2021 0.2720 0.2720 0.2646 0.2694 43,585 +0.00(+0.56%)
May 19, 2021 0.2600 0.2680 0.2600 0.2679 72,297 -0.01(-3.46%)
May 18, 2021 0.2650 0.2871 0.2623 0.2775 96,066 +0.02(+9.51%)
May 17, 2021 0.2570 0.2700 0.2484 0.2534 43,800 +0.00(+1.36%)
May 14, 2021 0.2438 0.2570 0.2383 0.2500 41,643 +0.00(+0.24%)
May 13, 2021 0.2495 0.2520 0.2410 0.2494 67,270 -0.00(-1.23%)
May 12, 2021 0.2427 0.2600 0.2427 0.2525 40,981 +0.01(+3.87%)
May 11, 2021 0.2594 0.2594 0.2431 0.2431 68,882 -0.02(-7.60%)
May 10, 2021 0.2636 0.2654 0.2623 0.2631 17,738 +0.00(+1.19%)
May 07, 2021 0.2600 0.2700 0.2450 0.2600 116,684 +0.01(+4.00%)
May 06, 2021 0.2760 0.2760 0.2435 0.2500 38,416 +0.00(+1.87%)
May 05, 2021 0.2487 0.2535 0.2325 0.2454 362,598 -0.00(-1.84%)
May 04, 2021 0.2624 0.2624 0.2500 0.2500 8,731 +0.00(+0.97%)
May 03, 2021 0.2492 0.2600 0.2414 0.2476 81,889 -0.01(-4.77%)
Apr 30, 2021 0.2688 0.2697 0.2512 0.2600 36,700 -0.01(-2.03%)
Apr 29, 2021 0.2564 0.2657 0.2480 0.2654 20,850 +0.02(+6.16%)
Apr 28, 2021 0.2557 0.2681 0.2450 0.2500 73,270 -0.00(-1.57%)
Apr 27, 2021 0.2550 0.2639 0.2509 0.2540 33,440 -0.01(-3.50%)
Apr 26, 2021 0.2430 0.2637 0.2360 0.2632 29,500 +0.02(+9.67%)
Apr 23, 2021 0.2551 0.2551 0.2315 0.2400 186,700 -0.02(-7.59%)
Apr 22, 2021 0.2474 0.2597 0.2470 0.2597 20,093 -0.00(-1.33%)
Apr 21, 2021 0.2544 0.2632 0.2476 0.2632 55,654 +0.02(+6.13%)
Apr 20, 2021 0.2485 0.2600 0.2480 0.2480 3,124 +0.01(+3.33%)
Apr 19, 2021 0.2435 0.2500 0.2400 0.2400 17,624 -0.00(-1.44%)
Apr 16, 2021 0.2550 0.2677 0.2413 0.2435 27,800 -0.01(-5.69%)
Apr 15, 2021 0.2668 0.2668 0.2500 0.2582 14,748 -0.01(-3.55%)
Apr 14, 2021 0.2600 0.2691 0.2600 0.2677 6,800 -0.00(-1.00%)
Apr 13, 2021 0.2557 0.2704 0.2557 0.2704 9,748 +0.01(+3.32%)
Apr 12, 2021 0.2660 0.2699 0.2495 0.2617 205,074 -0.01(-4.63%)
Apr 09, 2021 0.2784 0.2784 0.2630 0.2744 44,500 -0.00(-1.15%)
Apr 08, 2021 0.2630 0.2776 0.2630 0.2776 24,125 +0.00(+1.09%)
Apr 07, 2021 0.2795 0.2881 0.2602 0.2746 21,277 +0.01(+2.23%)
Apr 06, 2021 0.2960 0.2965 0.2686 0.2686 101,787 -0.02(-8.17%)
Apr 05, 2021 0.2730 0.2970 0.2730 0.2925 53,850 +0.03(+9.55%)
Apr 01, 2021 0.2720 0.2922 0.2670 0.2670 201,100 +0.02(+6.80%)
Mar 31, 2021 0.2574 0.2700 0.2500 0.2500 7,916 -0.01(-3.33%)
Mar 30, 2021 0.2600 0.2790 0.2586 0.2586 43,906 +0.00(+1.21%)
Mar 29, 2021 0.2640 0.2720 0.2503 0.2555 30,570 -0.02(-7.80%)
Mar 26, 2021 0.2560 0.2800 0.2467 0.2771 61,500 +0.02(+6.58%)
Mar 25, 2021 0.2504 0.2650 0.2489 0.2600 26,270 +0.00(+0.00%)
Mar 24, 2021 0.2739 0.2740 0.2558 0.2600 16,971 +0.00(+0.00%)
Mar 23, 2021 0.2800 0.2800 0.2538 0.2600 33,420 -0.01(-5.28%)
Mar 22, 2021 0.2828 0.2875 0.2651 0.2745 24,891 +0.00(+1.67%)
Mar 19, 2021 0.2783 0.2813 0.2619 0.2700 15,500 -0.01(-3.43%)
Mar 18, 2021 0.2870 0.2900 0.2741 0.2796 51,805 -0.00(-0.14%)
Mar 17, 2021 0.2860 0.2860 0.2795 0.2800 21,677 -0.00(-0.14%)
Mar 16, 2021 0.2797 0.2895 0.2797 0.2804 94,537 +0.01(+4.43%)
Mar 15, 2021 0.2755 0.2755 0.2556 0.2685 226,370 -0.00(-0.44%)
Mar 12, 2021 0.2555 0.2697 0.2555 0.2697 168,800 +0.01(+5.35%)
Mar 11, 2021 0.2572 0.2592 0.2500 0.2560 21,550 +0.01(+2.40%)
Mar 10, 2021 0.2561 0.2563 0.2394 0.2500 129,469 -0.01(-2.50%)
Mar 09, 2021 0.2804 0.2805 0.2520 0.2564 80,162 -0.00(-1.38%)
Mar 08, 2021 0.2500 0.2640 0.2500 0.2600 12,939 +0.01(+4.00%)
Mar 05, 2021 0.2400 0.2500 0.2368 0.2500 44,800 +0.01(+4.17%)
Mar 04, 2021 0.2590 0.2590 0.2300 0.2400 66,170 -0.02(-7.08%)
Mar 03, 2021 0.2590 0.2650 0.2403 0.2583 138,053 +0.00(+0.12%)
Mar 02, 2021 0.2550 0.2750 0.2440 0.2580 113,180 +0.01(+2.58%)
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.