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

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 (%)
Nov 29, 2019 2.360 2.410 2.350 2.353 43,700 +0.02(+0.84%)
Nov 27, 2019 2.335 2.376 2.320 2.334 101,800 -0.01(-0.52%)
Nov 26, 2019 2.400 2.480 2.330 2.346 228,415 -0.08(-3.46%)
Nov 25, 2019 2.500 2.565 2.410 2.430 158,701 -0.12(-4.71%)
Nov 22, 2019 2.592 2.660 2.490 2.550 138,300 -0.00(-0.04%)
Nov 21, 2019 2.525 2.680 2.495 2.551 328,789 +0.09(+3.75%)
Nov 20, 2019 2.460 2.570 2.370 2.459 208,505 +0.09(+3.75%)
Nov 19, 2019 2.390 2.400 2.311 2.370 351,586 +0.02(+0.85%)
Nov 18, 2019 2.250 2.376 2.245 2.350 171,501 +0.07(+3.05%)
Nov 15, 2019 2.350 2.390 2.260 2.280 256,700 -0.08(-3.37%)
Nov 14, 2019 2.330 2.500 2.247 2.360 284,206 -0.05(-2.25%)
Nov 13, 2019 2.320 2.475 2.317 2.414 165,192 +0.09(+4.07%)
Nov 12, 2019 2.620 2.630 2.297 2.320 374,126 -0.32(-11.97%)
Nov 11, 2019 2.650 2.650 2.500 2.635 392,654 +0.08(+3.33%)
Nov 08, 2019 2.420 2.580 2.330 2.550 758,300 +0.18(+7.59%)
Nov 07, 2019 2.270 2.380 2.243 2.370 201,357 +0.10(+4.41%)
Nov 06, 2019 2.220 2.280 2.159 2.270 153,507 +0.11(+5.09%)
Nov 05, 2019 2.300 2.310 2.150 2.160 119,657 -0.10(-4.42%)
Nov 04, 2019 2.290 2.347 2.200 2.260 138,018 -0.00(-0.14%)
Nov 01, 2019 2.110 2.263 1.990 2.263 325,400 +0.18(+8.81%)
Oct 31, 2019 2.150 2.228 2.040 2.080 193,377 +0.03(+1.46%)
Oct 30, 2019 2.110 2.190 2.000 2.050 230,280 -0.07(-3.30%)
Oct 29, 2019 2.280 2.280 2.120 2.120 229,552 -0.15(-6.61%)
Oct 28, 2019 2.320 2.360 2.250 2.270 155,547 -0.06(-2.58%)
Oct 25, 2019 2.320 2.380 2.285 2.330 182,500 +0.01(+0.43%)
Oct 24, 2019 2.380 2.418 2.280 2.320 112,004 -0.06(-2.50%)
Oct 23, 2019 2.440 2.450 2.320 2.379 153,439 -0.05(-2.24%)
Oct 22, 2019 2.450 2.490 2.410 2.434 59,943 -0.01(-0.25%)
Oct 21, 2019 2.527 2.548 2.420 2.440 206,541 -0.05(-2.05%)
Oct 18, 2019 2.580 2.590 2.485 2.491 129,300 -0.09(-3.45%)
Oct 17, 2019 2.431 2.580 2.403 2.580 182,279 +0.17(+7.23%)
Oct 16, 2019 2.660 2.710 2.395 2.406 562,371 -0.06(-2.59%)
Oct 15, 2019 2.220 2.490 2.190 2.470 350,167 +0.30(+13.82%)
Oct 14, 2019 2.100 2.210 2.100 2.170 97,911 +0.04(+1.83%)
Oct 11, 2019 2.130 2.224 2.050 2.131 233,100 -0.04(-1.80%)
Oct 10, 2019 2.322 2.340 2.100 2.170 269,894 -0.16(-6.87%)
Oct 09, 2019 2.300 2.435 2.270 2.330 54,824 +0.03(+1.30%)
Oct 08, 2019 2.283 2.400 2.230 2.300 64,060 +0.01(+0.37%)
Oct 07, 2019 2.340 2.360 2.200 2.292 78,387 -0.04(-1.65%)
Oct 04, 2019 2.470 2.535 2.322 2.330 107,900 -0.11(-4.45%)
Oct 03, 2019 2.300 2.510 2.280 2.438 67,482 +0.15(+6.52%)
Oct 02, 2019 2.240 2.320 2.061 2.289 170,245 +0.07(+3.35%)
Oct 01, 2019 2.130 2.370 2.080 2.215 329,344 +0.05(+2.55%)
Sep 30, 2019 2.313 2.330 2.040 2.160 271,067 -0.19(-8.09%)
Sep 27, 2019 2.500 2.527 2.289 2.350 257,300 -0.14(-5.62%)
Sep 26, 2019 2.610 2.639 2.490 2.490 294,494 -0.10(-3.96%)
Sep 25, 2019 2.673 2.690 2.479 2.593 211,077 -0.09(-3.26%)
Sep 24, 2019 2.915 2.976 2.598 2.680 185,158 -0.24(-8.11%)
Sep 23, 2019 3.040 3.149 2.903 2.916 283,850 -0.09(-3.11%)
Sep 20, 2019 3.000 3.020 2.870 3.010 111,200 +0.03(+1.01%)
Sep 19, 2019 3.079 3.080 2.944 2.980 223,513 -0.11(-3.47%)
Sep 18, 2019 2.820 3.122 2.800 3.087 332,759 +0.25(+8.64%)
Sep 17, 2019 2.865 2.865 2.750 2.842 80,229 +0.04(+1.49%)
Sep 16, 2019 2.810 2.868 2.719 2.800 105,906 +0.13(+4.87%)
Sep 13, 2019 2.601 2.750 2.590 2.670 116,500 +0.07(+2.69%)
Sep 12, 2019 2.890 2.930 2.600 2.600 175,764 -0.27(-9.57%)
Sep 11, 2019 2.839 2.973 2.820 2.875 216,357 +0.08(+2.75%)
Sep 10, 2019 2.790 2.836 2.650 2.798 170,598 +0.18(+6.88%)
Sep 09, 2019 2.715 2.740 2.579 2.618 68,889 -0.06(-2.32%)
Sep 06, 2019 2.475 2.682 2.475 2.680 175,200 +0.15(+5.74%)
Sep 05, 2019 2.500 2.534 2.430 2.534 52,607 +0.09(+3.65%)
Sep 04, 2019 2.565 2.565 2.367 2.445 67,309 -0.06(-2.47%)
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.