Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valore Metals Corp (OP: KVLQF )

0.0550 +0.0003 (+0.55%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 20, 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, 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%)
May 03, 2017 0.0778 0.0778 0.0778 0.0778 1,500 +0.00(+3.73%)
Apr 28, 2017 0.0750 0.0750 0.0750 0 -0.00(-5.06%)
Apr 26, 2017 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Apr 25, 2017 0.0830 0.0830 0.0687 0.0790 29,500 -0.00(-1.86%)
Apr 20, 2017 0.0805 0.0805 0.0805 0 -0.01(-6.83%)
Apr 19, 2017 0.0864 0.0864 0.0864 0.0864 2,000 +0.01(+8.68%)
Apr 17, 2017 0.0795 0.0795 0.0795 0 -0.01(-9.04%)
Apr 12, 2017 0.0874 0.0874 0.0874 0 +0.00(+3.80%)
Apr 10, 2017 0.0842 0.0842 0.0842 0 -0.01(-7.47%)
Apr 07, 2017 0.0910 0.0910 0.0910 0.0910 5,813 +0.01(+5.81%)
Apr 04, 2017 0.0860 0.0860 0.0860 0 +0.00(+0.94%)
Mar 31, 2017 0.0852 0.0852 0.0852 0 +0.00(+0.59%)
Mar 29, 2017 0.0847 0.0847 0.0847 0 -0.01(-14.53%)
Mar 28, 2017 0.0770 0.0991 0.0770 0.0991 2,500 +0.00(+4.32%)
Mar 27, 2017 0.0850 0.0950 0.0850 0.0950 4,300 +0.00(+4.40%)
Mar 23, 2017 0.0910 0.0910 0.0910 0 +0.00(+4.60%)
Mar 21, 2017 0.0870 0.0870 0.0870 0 +0.00(+1.16%)
Mar 20, 2017 0.0900 0.0900 0.0860 0.0860 110,000 -0.01(-11.34%)
Mar 16, 2017 0.0970 0.0970 0.0970 0 -0.01(-8.49%)
Mar 15, 2017 0.1030 0.1060 0.0930 0.1060 30,750 +0.01(+8.72%)
Mar 14, 2017 0.0975 0.0975 0.0975 0.0975 10,000 +0.00(+1.99%)
Mar 13, 2017 0.0960 0.1050 0.0899 0.0956 131,300 +0.00(+0.21%)
Mar 10, 2017 0.0960 0.0960 0.0954 0.0954 10,500 -0.00(-3.64%)
Mar 09, 2017 0.0990 0.0990 0.0990 0.0990 2,000 -0.00(-2.94%)
Mar 08, 2017 0.1050 0.1050 0.1020 0.1020 13,300 -0.00(-0.58%)
Mar 07, 2017 0.0838 0.1063 0.0838 0.1026 29,100 +0.02(+23.61%)
Mar 06, 2017 0.0832 0.0890 0.0830 0.0830 16,500 -0.00(-1.19%)
Mar 03, 2017 0.0950 0.0950 0.0840 0.0840 25,000 -0.01(-6.67%)
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.