Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valens Groworks Corp (OP: VGWCF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 28, 2019 3.195 3.324 3.130 3.172 236,800 -0.02(-0.61%)
Jun 27, 2019 3.129 3.211 3.050 3.191 102,708 +0.08(+2.58%)
Jun 26, 2019 3.112 3.192 3.100 3.111 107,073 +0.00(+0.03%)
Jun 25, 2019 3.180 3.250 3.110 3.110 170,029 -0.13(-4.01%)
Jun 24, 2019 3.132 3.250 3.040 3.240 239,656 +0.11(+3.46%)
Jun 21, 2019 3.146 3.220 2.978 3.131 223,900 -0.08(-2.45%)
Jun 20, 2019 3.160 3.250 3.130 3.210 283,760 +0.05(+1.69%)
Jun 19, 2019 2.969 3.175 2.876 3.157 413,753 +0.28(+9.61%)
Jun 18, 2019 2.695 2.890 2.620 2.880 266,154 +0.31(+12.06%)
Jun 17, 2019 2.540 2.655 2.518 2.570 192,155 -0.01(-0.39%)
Jun 14, 2019 2.880 2.880 2.530 2.580 214,500 -0.24(-8.60%)
Jun 13, 2019 2.900 2.907 2.712 2.823 183,940 -0.07(-2.49%)
Jun 12, 2019 3.040 3.100 2.869 2.895 277,331 -0.15(-4.77%)
Jun 11, 2019 3.190 3.190 2.947 3.040 177,378 +0.10(+3.40%)
Jun 10, 2019 3.010 3.160 2.916 2.940 209,416 -0.06(-2.09%)
Jun 07, 2019 2.730 3.070 2.730 3.003 341,900 +0.27(+10.00%)
Jun 06, 2019 3.000 3.000 2.680 2.730 231,581 -0.05(-1.80%)
Jun 05, 2019 2.854 3.000 2.680 2.780 216,062 -0.02(-0.79%)
Jun 04, 2019 2.850 2.944 2.602 2.802 311,420 -0.04(-1.52%)
Jun 03, 2019 3.000 3.000 2.720 2.845 374,650 -0.06(-2.22%)
May 31, 2019 2.980 3.050 2.896 2.910 275,100 -0.14(-4.72%)
May 30, 2019 3.010 3.150 3.010 3.054 143,403 +0.03(+0.96%)
May 29, 2019 3.159 3.230 3.000 3.025 307,035 -0.17(-5.17%)
May 28, 2019 3.226 3.250 3.135 3.190 248,961 +0.15(+4.90%)
May 24, 2019 3.030 3.090 2.960 3.041 141,900 +0.04(+1.37%)
May 23, 2019 3.210 3.210 2.910 3.000 451,650 -0.22(-6.69%)
May 22, 2019 3.365 3.450 3.200 3.215 311,631 -0.12(-3.63%)
May 21, 2019 3.460 3.525 3.237 3.336 512,684 -0.07(-2.17%)
May 20, 2019 3.395 3.470 3.370 3.410 292,078 -0.02(-0.58%)
May 17, 2019 3.500 3.528 3.410 3.430 272,000 -0.05(-1.44%)
May 16, 2019 3.415 3.522 3.370 3.480 497,830 +0.11(+3.26%)
May 15, 2019 3.378 3.490 3.210 3.370 373,757 +0.03(+0.90%)
May 14, 2019 3.128 3.361 3.060 3.340 690,150 +0.24(+7.74%)
May 13, 2019 3.150 3.150 2.999 3.100 333,878 -0.05(-1.71%)
May 10, 2019 3.034 3.190 2.980 3.154 586,400 +0.15(+5.13%)
May 09, 2019 2.998 3.021 2.750 3.000 780,906 +0.00(+0.13%)
May 08, 2019 3.010 3.087 2.980 2.996 284,329 -0.04(-1.17%)
May 07, 2019 3.150 3.210 2.950 3.031 418,316 -0.18(-5.56%)
May 06, 2019 2.930 3.220 2.858 3.210 542,263 +0.21(+7.00%)
May 03, 2019 3.062 3.120 2.950 3.000 874,800 -0.14(-4.46%)
May 02, 2019 3.244 3.285 3.046 3.140 877,617 -0.07(-2.18%)
May 01, 2019 3.399 3.420 3.110 3.210 1,815,236 -0.16(-4.75%)
Apr 30, 2019 3.660 3.660 3.347 3.370 699,618 -0.08(-2.32%)
Apr 29, 2019 3.496 3.640 3.430 3.450 967,664 +0.03(+0.88%)
Apr 26, 2019 3.332 3.580 3.332 3.420 942,500 +0.12(+3.73%)
Apr 25, 2019 3.220 3.310 3.046 3.297 1,132,757 +0.33(+11.01%)
Apr 24, 2019 3.015 3.040 2.874 2.970 734,027 -0.09(-2.91%)
Apr 23, 2019 3.099 3.270 2.992 3.059 1,548,923 -0.06(-1.96%)
Apr 22, 2019 2.920 3.227 2.863 3.120 2,598,801 +0.27(+9.47%)
Apr 18, 2019 2.880 2.979 2.667 2.850 269,500 +0.01(+0.45%)
Apr 17, 2019 2.848 2.880 2.650 2.837 320,155 +0.06(+2.25%)
Apr 16, 2019 2.883 3.038 2.730 2.775 606,199 -0.03(-0.96%)
Apr 15, 2019 2.670 2.851 2.619 2.802 256,275 +0.19(+7.21%)
Apr 12, 2019 2.640 2.760 2.548 2.614 301,400 -0.03(-1.00%)
Apr 11, 2019 2.619 2.850 2.568 2.640 434,764 -0.12(-4.46%)
Apr 10, 2019 2.439 2.775 2.290 2.763 254,417 +0.32(+13.25%)
Apr 09, 2019 2.494 2.540 2.288 2.440 312,886 -0.06(-2.40%)
Apr 08, 2019 2.280 2.500 2.280 2.500 311,918 +0.29(+12.87%)
Apr 05, 2019 2.185 2.260 2.147 2.215 108,700 +0.03(+1.17%)
Apr 04, 2019 2.246 2.250 2.170 2.189 33,653 +0.02(+0.77%)
Apr 03, 2019 2.150 2.320 2.130 2.172 133,856 +0.03(+1.64%)
Apr 02, 2019 2.189 2.189 2.130 2.138 83,361 -0.04(-1.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.