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

Valore Metals Corp (OP: KVLQF )

0.0548 +0.0001 (+0.18%)
Streaming Delayed Price Updated: 2:21 PM 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 17, 2024 0.0447 0.0590 0.0447 0.0547 188,300 +0.00(+5.39%)
May 16, 2024 0.0469 0.0519 0.0469 0.0519 25,675 +0.00(+7.23%)
May 15, 2024 0.0475 0.0484 0.0475 0.0484 15,000 +0.00(+7.56%)
May 14, 2024 0.0450 0.0487 0.0448 0.0450 60,882 -0.00(-0.22%)
May 09, 2024 0.0451 0 +0.00(+2.73%)
May 08, 2024 0.0439 0.0439 0.0439 0.0439 300 -0.00(-5.79%)
May 07, 2024 0.0462 0.0466 0.0451 0.0466 2,722 -0.00(-3.12%)
May 06, 2024 0.0438 0.0481 0.0394 0.0481 111,915 +0.00(+0.00%)
May 03, 2024 0.0481 0.0481 0.0481 0.0481 5,000 +0.00(+1.48%)
Apr 29, 2024 0.0474 40 +0.00(+7.97%)
Apr 25, 2024 0.0439 0 -0.00(-9.67%)
Apr 19, 2024 0.0486 0 +0.00(+1.67%)
Apr 18, 2024 0.0478 0.0478 0.0478 0.0478 24,090 -0.01(-13.09%)
Apr 17, 2024 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Apr 15, 2024 0.0550 0 -0.00(-4.68%)
Apr 12, 2024 0.0551 0.0577 0.0551 0.0577 6,000 -0.00(-6.79%)
Apr 10, 2024 0.0619 10 -0.00(-5.64%)
Apr 09, 2024 0.0644 0.0730 0.0644 0.0656 90,721 +0.02(+31.46%)
Apr 08, 2024 0.0499 0.0499 0.0499 0.0499 25,762 +0.01(+33.78%)
Apr 04, 2024 0.0373 0 +0.00(+6.57%)
Apr 03, 2024 0.0346 0.0350 0.0346 0.0350 9,225 +0.00(+6.06%)
Apr 01, 2024 0.0330 0 -0.00(-2.94%)
Mar 28, 2024 0.0339 0.0370 0.0325 0.0340 43,800 +0.00(+0.89%)
Mar 27, 2024 0.0350 0.0350 0.0337 0.0337 564,750 -0.00(-5.87%)
Mar 26, 2024 0.0358 0.0378 0.0358 0.0358 11,500 -0.00(-5.29%)
Mar 25, 2024 0.0310 0.0378 0.0310 0.0378 42,913 +0.00(+6.48%)
Mar 20, 2024 0.0355 0 -0.00(-5.84%)
Mar 18, 2024 0.0377 0 -0.00(-2.84%)
Mar 15, 2024 0.0388 0.0388 0.0388 0.0388 790 +0.00(+7.78%)
Mar 14, 2024 0.0360 0.0360 0.0360 0.0360 100 -0.00(-8.63%)
Mar 13, 2024 0.0335 0.0499 0.0335 0.0394 163,725 +0.01(+20.86%)
Mar 12, 2024 0.0290 0.0335 0.0290 0.0326 100,500 +0.01(+23.02%)
Mar 11, 2024 0.0265 0.0265 0.0265 0.0265 17,670 -0.00(-2.93%)
Mar 08, 2024 0.0240 0.0273 0.0240 0.0273 3,000 -0.00(-0.73%)
Mar 07, 2024 0.0254 0.0275 0.0254 0.0275 13,330 +0.00(+7.00%)
Mar 04, 2024 0.0257 0 -0.00(-3.02%)
Mar 01, 2024 0.0290 0.0290 0.0265 0.0265 14,860 -0.00(-8.62%)
Feb 29, 2024 0.0290 0.0290 0.0290 0.0290 20,000 +0.00(+0.00%)
Feb 28, 2024 0.0267 0.0290 0.0267 0.0290 5,100 +0.00(+9.85%)
Feb 27, 2024 0.0264 0.0264 0.0264 0.0264 200 +0.00(+3.53%)
Feb 26, 2024 0.0275 0.0290 0.0255 0.0255 36,825 -0.00(-13.27%)
Feb 23, 2024 0.0294 0.0294 0.0294 0.0294 5,015 -0.00(-12.24%)
Feb 22, 2024 0.0335 0.0335 0.0335 0.0335 8,000 +0.00(+13.18%)
Feb 21, 2024 0.0296 0.0296 0.0296 0.0296 15,000 -0.00(-3.58%)
Feb 20, 2024 0.0311 0.0333 0.0307 0.0307 268,500 +0.00(+4.07%)
Feb 16, 2024 0.0300 0.0300 0.0295 0.0295 23,020 -0.00(-7.23%)
Feb 15, 2024 0.0324 0.0324 0.0318 0.0318 3,860 -0.00(-5.07%)
Feb 14, 2024 0.0300 0.0335 0.0300 0.0335 24,000 +0.00(+6.01%)
Feb 09, 2024 0.0316 0 +0.00(+0.96%)
Feb 08, 2024 0.0313 0.0313 0.0313 0.0313 1,010 -0.00(-5.15%)
Feb 05, 2024 0.0330 0 +0.00(+0.92%)
Feb 02, 2024 0.0327 0.0327 0.0327 0.0327 15,000 -0.00(-5.49%)
Jan 31, 2024 0.0346 77 -0.00(-4.95%)
Jan 30, 2024 0.0364 0.0364 0.0364 0.0364 2,000 +0.00(+4.00%)
Jan 29, 2024 0.0350 0.0383 0.0350 0.0350 20,339 -0.01(-16.86%)
Jan 22, 2024 0.0421 0 +0.00(+9.07%)
Jan 19, 2024 0.0386 0.0386 0.0386 0.0386 1,255 +0.00(+5.46%)
Jan 17, 2024 0.0366 0 -0.00(-10.73%)
Jan 16, 2024 0.0356 0.0410 0.0356 0.0410 110,815 +0.00(+5.13%)
Jan 12, 2024 0.0374 0.0391 0.0374 0.0390 19,650 +0.00(+0.26%)
Jan 11, 2024 0.0389 0.0389 0.0389 0.0389 1,500 +0.00(+6.58%)
Jan 10, 2024 0.0365 0.0365 0.0365 0.0365 163 -0.01(-19.43%)
Jan 09, 2024 0.0453 0.0453 0.0453 0.0453 10,000 +0.00(+2.95%)
Jan 08, 2024 0.0463 0.0463 0.0437 0.0440 4,416 +0.00(+4.27%)
Jan 04, 2024 0.0422 0 +0.00(+3.18%)
Jan 02, 2024 0.0409 0 +0.00(+7.63%)
Dec 29, 2023 0.0380 0.0380 0.0380 0.0380 7,508 -0.00(-9.52%)
Dec 28, 2023 0.0420 0.0420 0.0420 0.0420 10,000 +0.00(+4.22%)
Dec 27, 2023 0.0436 0.0436 0.0364 0.0403 109,409 +0.00(+5.77%)
Dec 22, 2023 0.0381 17 -0.01(-12.41%)
Dec 20, 2023 0.0435 0 -0.00(-3.55%)
Dec 19, 2023 0.0424 0.0451 0.0405 0.0451 189,118 -0.00(-4.04%)
Dec 18, 2023 0.0437 0.0470 0.0437 0.0470 18,800 -0.00(-1.05%)
Dec 15, 2023 0.0500 0.0500 0.0475 0.0475 31,000 -0.00(-3.85%)
Dec 14, 2023 0.0463 0.0494 0.0463 0.0494 110,205 -0.00(-8.01%)
Dec 13, 2023 0.0330 0.0565 0.0330 0.0537 187,472 +0.02(+41.32%)
Dec 12, 2023 0.0420 0.0500 0.0380 0.0380 109,909 +0.00(+8.57%)
Dec 11, 2023 0.0338 0.0350 0.0338 0.0350 2,200 +0.00(+0.00%)
Dec 08, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+6.06%)
Dec 07, 2023 0.0329 0.0331 0.0329 0.0330 14,700 -0.00(-7.30%)
Dec 06, 2023 0.0356 0.0356 0.0356 0.0356 8,000 -0.00(-3.78%)
Dec 05, 2023 0.0386 0.0386 0.0370 0.0370 44,406 -0.00(-5.37%)
Dec 04, 2023 0.0406 0.0406 0.0386 0.0391 44,659 -0.00(-3.93%)
Dec 01, 2023 0.0388 0.0407 0.0388 0.0407 15,700 +0.00(+6.54%)
Nov 30, 2023 0.0382 0.0382 0.0382 0.0382 13,018 +0.00(+5.23%)
Nov 29, 2023 0.0363 0.0363 0.0363 0.0363 1,508 -0.00(-9.25%)
Nov 28, 2023 0.0400 0.0400 0.0400 0.0400 10,124 +0.00(+0.00%)
Nov 27, 2023 0.0406 0.0440 0.0400 0.0400 63,245 -0.00(-6.76%)
Nov 22, 2023 0.0429 0 +0.00(+0.00%)
Nov 20, 2023 0.0429 5 +0.00(+3.87%)
Nov 17, 2023 0.0387 0.0413 0.0360 0.0413 78,440 +0.00(+2.48%)
Nov 15, 2023 0.0403 1,300 -0.00(-4.05%)
Nov 14, 2023 0.0445 0.0445 0.0420 0.0420 52,270 -0.00(-1.87%)
Nov 13, 2023 0.0447 0.0447 0.0428 0.0428 7,999 +0.00(+8.35%)
Nov 10, 2023 0.0395 0.0395 0.0395 0.0395 25,000 -0.00(-8.35%)
Nov 08, 2023 0.0431 0 -0.00(-0.69%)
Nov 07, 2023 0.0450 0.0500 0.0395 0.0434 32,000 -0.00(-3.34%)
Nov 06, 2023 0.0456 0.0456 0.0402 0.0449 13,130 -0.00(-5.67%)
Nov 03, 2023 0.0476 0.0476 0.0476 0.0476 131 -0.00(-0.83%)
Nov 01, 2023 0.0480 0 +0.00(+6.67%)
Oct 30, 2023 0.0450 0 +0.01(+33.93%)
Oct 26, 2023 0.0336 7 -0.00(-7.18%)
Oct 25, 2023 0.0363 0.0363 0.0362 0.0362 7,000 -0.01(-27.60%)
Oct 20, 2023 0.0500 300 +0.01(+18.76%)
Oct 19, 2023 0.0421 0.0421 0.0421 0.0421 4,300 -0.00(-6.44%)
Oct 18, 2023 0.0450 0.0450 0.0430 0.0450 90,150 +0.01(+12.78%)
Oct 17, 2023 0.0363 0.0399 0.0363 0.0399 103,774 +0.00(+8.13%)
Oct 13, 2023 0.0369 0 +0.01(+17.14%)
Oct 12, 2023 0.0315 0.0315 0.0315 0.0315 50,000 -0.01(-14.86%)
Oct 10, 2023 0.0370 0 +0.00(+0.00%)
Oct 05, 2023 0.0370 0 +0.00(+7.25%)
Oct 03, 2023 0.0345 0 -0.01(-13.75%)
Sep 29, 2023 0.0400 0 -0.00(-5.88%)
Sep 28, 2023 0.0425 0.0425 0.0425 0.0425 5,200 -0.00(-5.56%)
Sep 27, 2023 0.0449 0.0450 0.0435 0.0450 50,000 -0.01(-10.00%)
Sep 26, 2023 0.0500 0.0500 0.0423 0.0500 130,468 +0.00(+5.04%)
Sep 25, 2023 0.0392 0.0500 0.0476 0.0476 23,805 +0.01(+25.59%)
Sep 20, 2023 0.0379 12 -0.00(-8.23%)
Sep 19, 2023 0.0413 0.0430 0.0413 0.0413 53,000 -0.00(-8.22%)
Sep 18, 2023 0.0413 0.0450 0.0413 0.0450 50,000 +0.00(+9.22%)
Sep 15, 2023 0.0412 0.0412 0.0412 0.0412 2,006 -0.00(-8.85%)
Sep 14, 2023 0.0470 0.0470 0.0452 0.0452 47,200 -0.00(-3.83%)
Sep 13, 2023 0.0515 0.0515 0.0470 0.0470 1,900 -0.00(-1.67%)
Sep 12, 2023 0.0512 0.0512 0.0478 0.0478 3,500 -0.01(-14.64%)
Sep 08, 2023 0.0560 0 +0.01(+24.44%)
Sep 07, 2023 0.0415 0.0450 0.0415 0.0450 48,604 +0.00(+0.00%)
Sep 06, 2023 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Sep 05, 2023 0.0495 0.0496 0.0450 0.0450 8,300 -0.00(-7.02%)
Sep 01, 2023 0.0458 0.0484 0.0458 0.0484 12,300 +0.00(+0.83%)
Aug 31, 2023 0.0442 0.0480 0.0442 0.0480 7,300 +0.00(+6.67%)
Aug 30, 2023 0.0431 0.0450 0.0404 0.0450 62,200 +0.00(+4.65%)
Aug 29, 2023 0.0422 0.0452 0.0405 0.0430 45,830 -0.01(-11.16%)
Aug 28, 2023 0.0484 0.0484 0.0484 0.0484 18,760 +0.01(+21.61%)
Aug 25, 2023 0.0404 0.0404 0.0392 0.0398 102,908 -0.00(-10.36%)
Aug 24, 2023 0.0441 0.0444 0.0441 0.0444 46,744 -0.01(-10.30%)
Aug 23, 2023 0.0480 0.0495 0.0480 0.0495 62,440 +0.00(+6.45%)
Aug 22, 2023 0.0510 0.0510 0.0465 0.0465 16,000 -0.00(-2.31%)
Aug 21, 2023 0.0444 0.0493 0.0418 0.0476 67,436 -0.00(-1.86%)
Aug 18, 2023 0.0440 0.0485 0.0396 0.0485 8,466 +0.00(+7.78%)
Aug 17, 2023 0.0486 0.0486 0.0450 0.0450 12,000 -0.00(-3.02%)
Aug 16, 2023 0.0520 0.0520 0.0450 0.0464 46,008 -0.00(-4.33%)
Aug 15, 2023 0.0485 0.0485 0.0485 0.0485 1,900 +0.00(+0.83%)
Aug 14, 2023 0.0511 0.0511 0.0459 0.0481 13,487 -0.00(-1.23%)
Aug 11, 2023 0.0487 0.0487 0.0487 0.0487 6,850 -0.01(-19.50%)
Aug 10, 2023 0.0520 0.0605 0.0520 0.0605 6,000 +0.00(+4.49%)
Aug 08, 2023 0.0579 0 -0.01(-9.95%)
Aug 07, 2023 0.0543 0.0643 0.0480 0.0643 7,100 +0.01(+16.70%)
Aug 04, 2023 0.0573 0.0589 0.0551 0.0551 5,900 -0.01(-8.47%)
Aug 03, 2023 0.0590 0.0602 0.0590 0.0602 11,500 +0.01(+16.67%)
Aug 02, 2023 0.0516 0.0516 0.0516 0.0516 58,500 -0.02(-23.78%)
Aug 01, 2023 0.0677 0.0677 0.0677 0.0677 21,000 +0.01(+12.83%)
Jul 31, 2023 0.0556 0.0625 0.0555 0.0600 46,508 -0.00(-0.50%)
Jul 28, 2023 0.0651 0.0651 0.0603 0.0603 6,000 +0.00(+8.84%)
Jul 27, 2023 0.0646 0.0646 0.0554 0.0554 35,500 -0.01(-14.77%)
Jul 24, 2023 0.0650 0 +0.01(+9.80%)
Jul 21, 2023 0.0541 0.0620 0.0541 0.0592 34,360 -0.01(-12.81%)
Jul 19, 2023 0.0679 0 +0.00(+3.98%)
Jul 18, 2023 0.0720 0.0720 0.0653 0.0653 10,900 -0.01(-15.52%)
Jul 17, 2023 0.0700 0.0773 0.0700 0.0773 40,000 +0.01(+17.66%)
Jul 13, 2023 0.0657 0 +0.02(+31.93%)
Jul 12, 2023 0.0477 0.0503 0.0477 0.0498 26,050 +0.00(+10.67%)
Jul 11, 2023 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Jul 10, 2023 0.0474 0.0501 0.0474 0.0500 71,265 +0.00(+10.13%)
Jul 06, 2023 0.0454 0 +0.00(+5.58%)
Jul 05, 2023 0.0481 0.0482 0.0389 0.0430 333,515 -0.01(-21.25%)
Jul 03, 2023 0.0530 0.0564 0.0530 0.0546 40,900 +0.00(+3.21%)
Jun 30, 2023 0.0500 0.0590 0.0495 0.0529 73,410 +0.00(+1.73%)
Jun 29, 2023 0.0516 0.0540 0.0507 0.0520 31,001 +0.00(+5.48%)
Jun 28, 2023 0.0523 0.0573 0.0493 0.0493 335,286 -0.01(-14.26%)
Jun 27, 2023 0.0684 0.0684 0.0575 0.0575 66,627 -0.01(-12.35%)
Jun 26, 2023 0.0640 0.0700 0.0627 0.0656 278,600 +0.00(+1.55%)
Jun 23, 2023 0.0730 0.0730 0.0646 0.0646 59,931 -0.01(-15.00%)
Jun 22, 2023 0.0749 0.0764 0.0749 0.0760 15,107 -0.00(-3.80%)
Jun 21, 2023 0.0807 0.0830 0.0540 0.0790 242,119 -0.03(-27.99%)
Jun 20, 2023 0.1159 0.1159 0.1097 0.1097 27,299 -0.01(-5.35%)
Jun 16, 2023 0.1236 0.1236 0.1159 0.1159 19,218 -0.01(-5.77%)
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.