Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Valour Inc (OP: DEFTF )

1.570 +0.040 (+2.61%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jul 22, 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 19, 2024 1.580 1.580 1.450 1.530 692,656 -0.01(-0.65%)
Jul 18, 2024 1.600 1.600 1.500 1.540 910,922 +0.00(+0.00%)
Jul 17, 2024 1.600 1.650 1.393 1.540 1,272,174 +0.01(+0.65%)
Jul 16, 2024 1.290 1.530 1.281 1.530 1,202,975 +0.25(+19.86%)
Jul 15, 2024 1.240 1.310 1.240 1.276 940,693 +0.06(+4.86%)
Jul 12, 2024 1.200 1.245 1.150 1.217 384,292 +0.01(+0.60%)
Jul 11, 2024 1.263 1.290 1.200 1.210 501,695 -0.04(-3.20%)
Jul 10, 2024 1.300 1.330 1.240 1.250 697,111 -0.03(-2.08%)
Jul 09, 2024 1.240 1.310 1.240 1.276 725,799 +0.04(+3.55%)
Jul 08, 2024 1.170 1.240 1.060 1.233 1,028,975 +0.06(+5.36%)
Jul 05, 2024 1.230 1.230 1.155 1.170 851,277 -0.06(-4.88%)
Jul 03, 2024 1.290 1.315 1.205 1.230 535,849 -0.07(-5.38%)
Jul 02, 2024 1.400 1.400 1.280 1.300 651,101 -0.08(-6.00%)
Jul 01, 2024 1.240 1.400 1.240 1.383 688,939 +0.13(+10.64%)
Jun 28, 2024 1.230 1.295 1.230 1.250 603,162 +0.03(+2.46%)
Jun 27, 2024 1.220 1.300 1.190 1.220 1,045,062 -0.03(-2.40%)
Jun 26, 2024 1.350 1.410 1.220 1.250 1,418,169 -0.09(-6.72%)
Jun 25, 2024 1.090 1.370 1.070 1.340 3,645,854 +0.28(+26.42%)
Jun 24, 2024 1.200 1.260 1.050 1.060 5,111,695 -0.30(-22.06%)
Jun 21, 2024 1.480 1.500 1.270 1.360 2,433,022 -0.07(-4.90%)
Jun 20, 2024 1.620 1.750 1.350 1.430 5,153,758 -0.18(-11.18%)
Jun 18, 2024 2.340 2.350 1.490 1.610 5,759,713 -0.65(-28.76%)
Jun 17, 2024 2.350 2.440 2.140 2.260 4,064,138 +0.13(+6.10%)
Jun 14, 2024 1.910 2.150 1.910 2.130 3,144,840 +0.24(+12.70%)
Jun 13, 2024 1.750 1.940 1.730 1.890 3,364,774 +0.17(+9.88%)
Jun 12, 2024 1.640 1.770 1.450 1.720 3,132,897 +0.31(+21.86%)
Jun 11, 2024 1.700 1.770 1.395 1.411 3,691,357 -0.19(-11.78%)
Jun 10, 2024 1.410 1.630 1.330 1.600 5,076,354 +0.30(+23.08%)
Jun 07, 2024 1.200 1.400 1.165 1.300 2,013,875 +0.13(+11.11%)
Jun 06, 2024 1.040 1.210 1.020 1.170 964,044 +0.13(+12.50%)
Jun 05, 2024 1.040 1.050 0.9756 1.040 367,982 +0.01(+0.97%)
Jun 04, 2024 1.010 1.030 0.9820 1.030 731,988 +0.07(+7.17%)
Jun 03, 2024 0.8197 0.9800 0.8100 0.9611 673,806 +0.16(+20.14%)
May 31, 2024 0.8904 0.8904 0.7700 0.8000 706,309 -0.08(-9.09%)
May 30, 2024 0.9012 0.9599 0.8595 0.8800 453,484 -0.05(-5.74%)
May 29, 2024 0.9600 0.9600 0.9106 0.9336 234,751 -0.03(-2.75%)
May 28, 2024 1.000 1.000 0.9496 0.9600 497,435 -0.01(-0.84%)
May 24, 2024 0.9411 1.010 0.9411 0.9681 308,546 -0.01(-0.51%)
May 23, 2024 1.000 1.050 0.9260 0.9731 606,992 +0.01(+0.52%)
May 22, 2024 0.8820 0.9900 0.8820 0.9681 1,000,625 +0.09(+9.69%)
May 21, 2024 0.8000 0.9200 0.7800 0.8826 654,116 +0.08(+10.52%)
May 20, 2024 0.8000 0.8293 0.7551 0.7986 1,119,160 +0.04(+5.86%)
May 17, 2024 0.6680 0.7700 0.6500 0.7544 965,170 +0.08(+12.60%)
May 16, 2024 0.6500 0.7400 0.6075 0.6700 1,731,915 +0.04(+5.64%)
May 15, 2024 0.6199 0.6342 0.6100 0.6342 171,745 +0.02(+3.97%)
May 14, 2024 0.6099 0.6200 0.5942 0.6100 281,980 +0.00(+0.00%)
May 13, 2024 0.5715 0.6300 0.5715 0.6100 357,269 +0.03(+5.79%)
May 10, 2024 0.5700 0.6100 0.5500 0.5766 217,671 -0.02(-3.90%)
May 09, 2024 0.5926 0.6004 0.5762 0.6000 93,628 +0.03(+5.84%)
May 08, 2024 0.5896 0.5896 0.5385 0.5669 501,437 -0.02(-3.13%)
May 07, 2024 0.5877 0.5930 0.5800 0.5852 57,385 -0.01(-1.32%)
May 06, 2024 0.5850 0.6082 0.5735 0.5930 178,718 +0.01(+2.26%)
May 03, 2024 0.5673 0.5854 0.5367 0.5799 205,972 +0.02(+4.49%)
May 02, 2024 0.5402 0.5723 0.5175 0.5550 315,078 +0.01(+0.91%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.