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 (%)
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%)
Apr 01, 2019 2.250 2.250 2.161 2.176 97,991 +0.04(+1.68%)
Mar 29, 2019 2.170 2.188 2.140 2.140 53,100 +0.00(+0.00%)
Mar 28, 2019 2.258 2.258 2.123 2.140 103,236 -0.08(-3.60%)
Mar 27, 2019 2.200 2.301 2.150 2.220 64,537 +0.03(+1.37%)
Mar 26, 2019 2.230 2.270 2.156 2.190 56,329 -0.04(-1.64%)
Mar 25, 2019 2.275 2.320 2.200 2.227 121,186 -0.06(-2.77%)
Mar 22, 2019 2.351 2.359 2.250 2.290 144,300 -0.05(-2.01%)
Mar 21, 2019 2.274 2.339 2.250 2.337 135,236 +0.07(+3.04%)
Mar 20, 2019 2.293 2.359 2.238 2.268 221,662 -0.12(-5.18%)
Mar 19, 2019 2.365 2.450 2.348 2.392 206,594 +0.01(+0.50%)
Mar 18, 2019 2.340 2.410 2.279 2.380 200,196 +0.13(+5.83%)
Mar 15, 2019 2.300 2.330 2.231 2.249 135,600 -0.04(-1.80%)
Mar 14, 2019 2.350 2.380 2.290 2.290 114,712 -0.14(-5.76%)
Mar 13, 2019 2.267 2.434 2.249 2.430 165,616 +0.13(+5.67%)
Mar 12, 2019 2.255 2.400 2.110 2.300 178,185 +0.05(+2.21%)
Mar 11, 2019 2.150 2.250 2.100 2.250 271,982 +0.21(+10.40%)
Mar 08, 2019 1.866 2.038 1.778 2.038 97,700 +0.17(+8.99%)
Mar 07, 2019 2.053 2.080 1.788 1.870 327,411 -0.16(-7.99%)
Mar 06, 2019 2.132 2.180 1.974 2.032 132,926 -0.11(-5.30%)
Mar 05, 2019 2.198 2.291 2.110 2.146 148,959 -0.08(-3.70%)
Mar 04, 2019 2.440 2.500 2.219 2.228 230,775 -0.15(-6.17%)
Mar 01, 2019 2.245 2.446 2.245 2.375 152,400 +0.10(+4.40%)
Feb 28, 2019 2.377 2.420 2.270 2.275 116,626 -0.09(-3.83%)
Feb 27, 2019 2.530 2.670 2.362 2.366 399,142 -0.05(-2.18%)
Feb 26, 2019 2.410 2.440 2.320 2.418 126,114 +0.09(+3.78%)
Feb 25, 2019 2.338 2.412 2.330 2.330 167,224 -0.02(-0.99%)
Feb 22, 2019 2.340 2.375 2.315 2.353 112,600 +0.02(+0.87%)
Feb 21, 2019 2.410 2.410 2.311 2.333 144,791 +0.01(+0.54%)
Feb 20, 2019 2.202 2.400 2.200 2.321 184,626 +0.14(+6.37%)
Feb 19, 2019 2.140 2.235 2.130 2.182 224,074 +0.06(+2.66%)
Feb 15, 2019 2.097 2.200 2.075 2.125 118,600 +0.09(+4.17%)
Feb 14, 2019 2.230 2.250 1.995 2.040 177,650 -0.11(-5.01%)
Feb 13, 2019 2.130 2.200 2.106 2.147 165,988 +0.08(+3.74%)
Feb 12, 2019 1.988 2.100 1.934 2.070 81,986 +0.10(+5.08%)
Feb 11, 2019 1.969 2.020 1.964 1.970 57,032 -0.02(-1.01%)
Feb 08, 2019 2.000 2.032 1.977 1.990 110,000 +0.02(+1.06%)
Feb 07, 2019 1.933 2.010 1.930 1.969 100,900 -0.06(-3.13%)
Feb 06, 2019 2.105 2.150 1.962 2.033 71,364 -0.10(-4.52%)
Feb 05, 2019 2.099 2.174 2.096 2.129 52,358 +0.03(+1.58%)
Feb 04, 2019 2.000 2.180 2.000 2.096 164,749 +0.11(+5.72%)
Feb 01, 2019 1.870 1.991 1.870 1.982 145,400 +0.13(+6.90%)
Jan 31, 2019 1.813 1.890 1.800 1.855 197,715 +0.03(+1.91%)
Jan 30, 2019 1.782 1.865 1.782 1.820 46,799 +0.06(+3.66%)
Jan 29, 2019 1.838 1.920 1.756 1.756 154,608 -0.00(-0.25%)
Jan 28, 2019 1.766 1.784 1.660 1.760 59,000 +0.02(+1.03%)
Jan 25, 2019 1.882 1.930 1.722 1.742 164,500 -0.17(-8.79%)
Jan 24, 2019 1.990 1.990 1.898 1.910 80,794 -0.01(-0.53%)
Jan 23, 2019 1.829 1.926 1.820 1.920 74,289 +0.13(+7.26%)
Jan 22, 2019 1.645 1.860 1.611 1.790 122,384 +0.19(+11.87%)
Jan 18, 2019 1.617 1.670 1.600 1.600 34,400 -0.02(-0.97%)
Jan 17, 2019 1.543 1.666 1.530 1.616 33,833 +0.13(+8.44%)
Jan 16, 2019 1.650 1.681 1.400 1.490 113,750 -0.10(-6.06%)
Jan 15, 2019 1.550 1.683 1.521 1.586 130,794 +0.08(+5.00%)
Jan 14, 2019 1.525 1.525 1.476 1.510 45,781 +0.02(+1.10%)
Jan 11, 2019 1.595 1.595 1.450 1.494 94,600 -0.06(-4.09%)
Jan 10, 2019 1.433 1.600 1.433 1.558 108,597 +0.16(+11.58%)
Jan 09, 2019 1.400 1.432 1.374 1.396 42,014 +0.01(+0.51%)
Jan 08, 2019 1.430 1.478 1.380 1.389 50,705 +0.02(+1.81%)
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.