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 31, 2022 0.3357 0.3610 0.3098 0.3162 59,092 -0.02(-7.19%)
May 27, 2022 0.3231 0.3407 0.3210 0.3407 19,590 +0.02(+4.96%)
May 26, 2022 0.3246 0.3246 0.3246 0.3246 316 +0.00(+1.44%)
May 25, 2022 0.3200 0.3200 0.3079 0.3200 29,368 +0.01(+3.63%)
May 24, 2022 0.3047 0.3122 0.2786 0.3088 29,271 +0.01(+2.25%)
May 23, 2022 0.3020 0.3020 0.3020 0.3020 4,930 +0.01(+4.14%)
May 20, 2022 0.3058 0.3058 0.2881 0.2900 55,355 -0.01(-3.20%)
May 19, 2022 0.3123 0.3125 0.2976 0.2996 25,618 +0.01(+2.43%)
May 18, 2022 0.3112 0.3112 0.2875 0.2925 76,824 -0.02(-6.01%)
May 17, 2022 0.3030 0.3115 0.3000 0.3112 44,079 +0.01(+4.08%)
May 16, 2022 0.2932 0.3040 0.2886 0.2990 139,575 +0.01(+4.91%)
May 13, 2022 0.3017 0.3017 0.2710 0.2850 129,040 +0.02(+9.40%)
May 12, 2022 0.3015 0.3019 0.2503 0.2605 137,390 -0.05(-15.15%)
May 11, 2022 0.3095 0.3277 0.3070 0.3070 45,168 +0.01(+2.33%)
May 10, 2022 0.3121 0.3202 0.2903 0.3000 54,436 -0.01(-3.23%)
May 09, 2022 0.3126 0.3268 0.2800 0.3100 171,305 -0.01(-4.32%)
May 06, 2022 0.2760 0.3245 0.2760 0.3240 84,066 +0.01(+4.18%)
May 05, 2022 0.3400 0.3604 0.3110 0.3110 114,871 -0.03(-9.93%)
May 04, 2022 0.3534 0.3534 0.3258 0.3453 44,430 -0.01(-3.30%)
May 03, 2022 0.3322 0.3610 0.3322 0.3571 36,245 +0.02(+5.03%)
May 02, 2022 0.3474 0.3565 0.3320 0.3400 71,100 -0.02(-6.85%)
Apr 29, 2022 0.3680 0.3800 0.3626 0.3650 65,299 +0.00(+0.16%)
Apr 28, 2022 0.3396 0.3661 0.3374 0.3644 199,885 +0.01(+3.23%)
Apr 27, 2022 0.3540 0.3540 0.3412 0.3530 6,080 +0.01(+2.56%)
Apr 26, 2022 0.3740 0.3836 0.3442 0.3442 122,875 -0.04(-9.42%)
Apr 25, 2022 0.3800 0.3800 0.3573 0.3800 44,545 +0.01(+1.71%)
Apr 22, 2022 0.3975 0.4100 0.3736 0.3736 40,159 -0.03(-8.54%)
Apr 21, 2022 0.4354 0.4398 0.4000 0.4085 20,840 -0.02(-3.84%)
Apr 20, 2022 0.4100 0.4276 0.4070 0.4248 53,628 +0.00(+0.40%)
Apr 19, 2022 0.4230 0.4600 0.4151 0.4231 160,139 -0.02(-4.60%)
Apr 18, 2022 0.4500 0.4630 0.4435 0.4435 24,400 +0.00(+0.54%)
Apr 14, 2022 0.4392 0.4551 0.4392 0.4411 117,437 -0.01(-2.20%)
Apr 13, 2022 0.4462 0.4510 0.4312 0.4510 8,046 +0.02(+3.68%)
Apr 12, 2022 0.4383 0.4520 0.4325 0.4350 95,166 -0.02(-3.97%)
Apr 11, 2022 0.4556 0.4556 0.4282 0.4530 59,061 +0.00(+0.67%)
Apr 08, 2022 0.4468 0.4634 0.4350 0.4500 110,257 +0.02(+4.24%)
Apr 07, 2022 0.4050 0.4329 0.3866 0.4317 60,850 +0.04(+9.43%)
Apr 06, 2022 0.4200 0.4200 0.3945 0.3945 89,705 -0.03(-6.07%)
Apr 05, 2022 0.4540 0.4540 0.4199 0.4200 15,469 -0.01(-1.64%)
Apr 04, 2022 0.4400 0.4400 0.4225 0.4270 40,841 -0.00(-0.65%)
Apr 01, 2022 0.4678 0.4678 0.4298 0.4298 86,535 -0.03(-7.47%)
Mar 31, 2022 0.4420 0.4645 0.4420 0.4645 51,295 +0.03(+6.78%)
Mar 30, 2022 0.4322 0.4535 0.4322 0.4350 113,140 +0.01(+3.42%)
Mar 29, 2022 0.4366 0.4586 0.4126 0.4206 13,897 -0.00(-0.45%)
Mar 28, 2022 0.4272 0.4290 0.4225 0.4225 52,750 -0.00(-0.54%)
Mar 25, 2022 0.4500 0.4500 0.4231 0.4248 55,945 -0.02(-3.65%)
Mar 24, 2022 0.4495 0.4700 0.4270 0.4409 235,559 -0.01(-2.02%)
Mar 23, 2022 0.5000 0.5000 0.4500 0.4500 79,280 -0.03(-5.94%)
Mar 22, 2022 0.4729 0.4873 0.4589 0.4784 36,195 +0.02(+4.00%)
Mar 21, 2022 0.4600 0.4600 0.4450 0.4600 40,652 +0.02(+5.00%)
Mar 18, 2022 0.4304 0.4491 0.4304 0.4381 34,124 -0.00(-0.66%)
Mar 17, 2022 0.4400 0.4410 0.4215 0.4410 16,773 +0.01(+2.56%)
Mar 16, 2022 0.4270 0.4300 0.4266 0.4300 2,625 +0.01(+2.97%)
Mar 15, 2022 0.4097 0.4176 0.4097 0.4176 7,812 +0.01(+3.42%)
Mar 14, 2022 0.4498 0.4685 0.4038 0.4038 113,080 -0.05(-10.27%)
Mar 11, 2022 0.4441 0.4680 0.4320 0.4500 39,777 +0.02(+3.76%)
Mar 10, 2022 0.4254 0.4405 0.4254 0.4337 34,943 +0.03(+8.15%)
Mar 09, 2022 0.3900 0.4098 0.3840 0.4010 127,370 +0.00(+0.60%)
Mar 08, 2022 0.3871 0.4000 0.3779 0.3986 171,262 +0.03(+7.70%)
Mar 07, 2022 0.3676 0.3868 0.3493 0.3701 114,508 +0.04(+11.41%)
Mar 04, 2022 0.3250 0.3370 0.3200 0.3322 85,950 -0.00(-1.01%)
Mar 03, 2022 0.3231 0.3555 0.3231 0.3356 31,841 -0.00(-0.47%)
Mar 02, 2022 0.3355 0.3375 0.3300 0.3372 23,944 +0.01(+1.87%)
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.