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 (%)
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%)
Jun 01, 2017 0.0739 0.0739 0.0701 0.0701 313,000 -0.01(-12.70%)
May 31, 2017 0.0860 0.0860 0.0803 0.0803 30,000 -0.01(-8.75%)
May 30, 2017 0.0900 0.0900 0.0880 0.0880 4,700 -0.00(-2.98%)
May 24, 2017 0.0907 0.0907 0.0907 0 +0.01(+8.23%)
May 19, 2017 0.0838 0.0838 0.0838 0 +0.00(+0.96%)
May 18, 2017 0.0830 0.0830 0.0830 0.0830 2,500 +0.01(+18.57%)
May 16, 2017 0.0700 0.0700 0.0700 0 -0.02(-19.54%)
May 15, 2017 0.0870 0.0870 0.0870 0.0870 2,500 +0.01(+12.99%)
May 12, 2017 0.0770 0.0770 0.0770 0.0770 38,000 +0.00(+0.00%)
May 10, 2017 0.0770 0.0770 0.0770 0 -0.01(-9.41%)
May 08, 2017 0.0850 0.0850 0.0850 0 +0.02(+23.19%)
May 05, 2017 0.0706 0.0706 0.0690 0.0690 19,000 +0.00(+0.00%)
May 04, 2017 0.0690 0.0690 0.0671 0.0690 10,500 -0.01(-11.31%)
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.