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 (%)
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%)
Aug 01, 2019 2.750 2.850 2.750 2.800 106,124 -0.03(-0.98%)
Jul 31, 2019 2.932 2.950 2.790 2.828 76,091 -0.08(-2.81%)
Jul 30, 2019 2.770 2.909 2.750 2.909 88,851 +0.05(+1.73%)
Jul 29, 2019 3.000 3.030 2.800 2.860 220,129 -0.10(-3.38%)
Jul 26, 2019 2.820 2.960 2.800 2.960 150,500 +0.20(+7.25%)
Jul 25, 2019 2.973 2.980 2.739 2.760 350,483 -0.20(-6.61%)
Jul 24, 2019 2.960 3.000 2.794 2.955 269,496 +0.00(+0.04%)
Jul 23, 2019 3.050 3.105 2.920 2.954 256,067 -0.16(-5.28%)
Jul 22, 2019 3.250 3.250 3.090 3.119 198,731 -0.10(-3.02%)
Jul 19, 2019 3.130 3.240 3.070 3.216 157,100 +0.10(+3.08%)
Jul 18, 2019 3.200 3.205 3.095 3.120 283,090 -0.07(-2.19%)
Jul 17, 2019 3.120 3.250 3.010 3.190 326,227 +0.06(+1.95%)
Jul 16, 2019 3.562 3.570 3.075 3.129 471,514 -0.17(-5.18%)
Jul 15, 2019 3.430 3.430 3.010 3.300 237,076 +0.12(+3.71%)
Jul 12, 2019 3.000 3.240 3.000 3.182 197,700 +0.00(+0.06%)
Jul 11, 2019 3.300 3.490 3.134 3.180 299,623 -0.10(-3.05%)
Jul 10, 2019 3.035 3.304 2.940 3.280 227,801 +0.27(+8.88%)
Jul 09, 2019 3.100 3.180 2.936 3.012 166,614 -0.04(-1.23%)
Jul 08, 2019 3.160 3.160 3.000 3.050 136,182 -0.12(-3.82%)
Jul 05, 2019 3.250 3.250 3.070 3.171 173,900 -0.02(-0.64%)
Jul 03, 2019 3.209 3.280 3.160 3.192 75,000 -0.04(-1.21%)
Jul 02, 2019 3.140 3.251 3.140 3.231 95,289 +0.01(+0.34%)
Jul 01, 2019 3.350 3.350 3.085 3.220 111,377 +0.05(+1.52%)
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%)
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.