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 (%)
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%)
Sep 03, 2019 2.660 2.700 2.480 2.507 96,326 -0.10(-3.96%)
Aug 30, 2019 2.530 2.640 2.520 2.610 211,400 +0.11(+4.41%)
Aug 29, 2019 2.410 2.575 2.410 2.500 78,885 +0.06(+2.39%)
Aug 28, 2019 2.300 2.547 2.273 2.442 149,084 +0.10(+4.22%)
Aug 27, 2019 2.436 2.459 2.120 2.343 515,158 -0.08(-3.37%)
Aug 26, 2019 2.514 2.532 2.400 2.425 141,644 -0.10(-3.79%)
Aug 23, 2019 2.570 2.610 2.470 2.520 122,300 -0.04(-1.60%)
Aug 22, 2019 2.495 2.600 2.370 2.561 198,666 +0.04(+1.63%)
Aug 21, 2019 2.660 2.666 2.420 2.520 243,978 -0.12(-4.55%)
Aug 20, 2019 2.670 2.723 2.640 2.640 78,590 -0.01(-0.38%)
Aug 19, 2019 2.800 2.850 2.624 2.650 103,965 -0.11(-3.99%)
Aug 16, 2019 2.770 2.780 2.690 2.760 77,400 +0.05(+1.85%)
Aug 15, 2019 2.810 2.824 2.682 2.710 179,759 -0.13(-4.57%)
Aug 14, 2019 2.919 2.933 2.740 2.840 221,630 -0.02(-0.70%)
Aug 13, 2019 2.940 3.080 2.860 2.860 172,599 -0.10(-3.38%)
Aug 12, 2019 2.960 2.965 2.820 2.960 134,237 +0.06(+2.07%)
Aug 09, 2019 2.920 2.930 2.700 2.900 233,000 +0.05(+1.75%)
Aug 08, 2019 2.690 2.850 2.600 2.850 249,783 +0.21(+7.91%)
Aug 07, 2019 2.652 2.680 2.520 2.641 217,522 -0.01(-0.43%)
Aug 06, 2019 2.680 2.710 2.366 2.652 379,766 -0.04(-1.39%)
Aug 05, 2019 2.670 2.735 2.610 2.690 120,194 -0.04(-1.39%)
Aug 02, 2019 2.740 2.835 2.720 2.728 163,200 -0.07(-2.57%)
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.