Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Valour Inc (OP: DEFTF )

0.9681 -0.0050 (-0.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 30, 2021 0.5655 0.6700 0.5498 0.6700 979,290 +0.13(+23.28%)
Jul 29, 2021 0.5482 0.6000 0.5435 0.5435 40,655 -0.03(-4.65%)
Jul 28, 2021 0.5662 0.6000 0.5662 0.5700 130,732 +0.02(+3.09%)
Jul 27, 2021 0.5625 0.6050 0.5455 0.5529 137,089 -0.05(-7.85%)
Jul 26, 2021 0.5000 0.7000 0.5000 0.6000 808,590 +0.12(+24.97%)
Jul 23, 2021 0.4906 0.5500 0.4800 0.4801 141,519 +0.00(+0.25%)
Jul 22, 2021 0.4760 0.5153 0.4502 0.4789 510,720 +0.04(+8.84%)
Jul 21, 2021 0.4620 0.5060 0.4300 0.4400 475,106 +0.01(+2.06%)
Jul 20, 2021 0.5054 0.5128 0.3947 0.4311 706,381 -0.09(-17.10%)
Jul 19, 2021 0.5127 0.5500 0.4800 0.5200 287,660 -0.03(-5.45%)
Jul 16, 2021 0.5921 0.6000 0.5400 0.5500 146,018 -0.03(-4.63%)
Jul 15, 2021 0.7000 0.7000 0.5400 0.5767 299,703 -0.03(-5.46%)
Jul 14, 2021 0.6140 0.6233 0.5925 0.6100 56,187 -0.02(-3.79%)
Jul 13, 2021 0.6000 0.6425 0.5968 0.6340 166,946 +0.00(+0.63%)
Jul 12, 2021 0.6615 0.6700 0.6000 0.6300 139,989 -0.02(-2.73%)
Jul 09, 2021 0.6454 0.6604 0.6001 0.6477 348,382 +0.00(+0.73%)
Jul 08, 2021 0.6300 0.6818 0.6172 0.6430 126,813 -0.04(-6.25%)
Jul 07, 2021 0.7400 0.7526 0.6282 0.6859 244,465 -0.05(-6.93%)
Jul 06, 2021 0.9000 0.9000 0.7002 0.7370 235,620 +0.00(+0.19%)
Jul 02, 2021 0.7415 0.7788 0.7300 0.7356 66,765 -0.02(-3.21%)
Jul 01, 2021 0.7200 0.8300 0.6620 0.7600 170,653 +0.05(+6.29%)
Jun 30, 2021 0.7308 0.7745 0.7100 0.7150 115,836 -0.06(-7.14%)
Jun 29, 2021 0.7400 0.7706 0.7000 0.7700 234,111 +0.04(+5.48%)
Jun 28, 2021 0.7132 0.8023 0.6900 0.7300 150,148 -0.01(-1.89%)
Jun 25, 2021 0.8108 0.8109 0.6211 0.7441 584,601 -0.06(-7.79%)
Jun 24, 2021 0.8120 0.8200 0.7500 0.8070 112,513 -0.01(-1.04%)
Jun 23, 2021 0.8467 0.8467 0.8000 0.8155 164,808 +0.01(+0.74%)
Jun 22, 2021 0.9000 0.9501 0.7705 0.8095 317,068 -0.08(-9.15%)
Jun 21, 2021 0.9540 0.9540 0.8800 0.8910 78,247 -0.07(-7.19%)
Jun 18, 2021 1.019 1.053 0.9500 0.9600 78,279 -0.06(-5.88%)
Jun 17, 2021 1.060 1.060 0.9600 1.020 79,434 +0.02(+2.00%)
Jun 16, 2021 1.072 1.120 0.9994 1.000 32,531 -0.02(-2.01%)
Jun 15, 2021 1.140 1.143 1.015 1.020 67,030 -0.12(-10.48%)
Jun 14, 2021 1.159 1.159 1.080 1.140 166,878 +0.04(+3.64%)
Jun 11, 2021 1.070 1.101 1.040 1.100 95,622 +0.09(+8.91%)
Jun 10, 2021 1.034 1.070 0.9900 1.010 73,823 +0.00(+0.00%)
Jun 09, 2021 0.9903 1.036 0.9645 1.010 59,593 +0.09(+9.58%)
Jun 08, 2021 1.007 1.009 0.9000 0.9217 227,627 -0.10(-9.64%)
Jun 07, 2021 1.032 1.080 0.9900 1.020 90,493 +0.07(+7.71%)
Jun 04, 2021 1.200 1.200 0.9373 0.9470 186,061 +0.00(+0.21%)
Jun 03, 2021 1.000 1.000 0.9033 0.9450 115,280 +0.01(+1.61%)
Jun 02, 2021 0.9635 0.9900 0.8800 0.9300 225,350 -0.07(-7.00%)
Jun 01, 2021 0.9531 1.220 0.9189 1.000 148,221 +0.06(+5.97%)
May 28, 2021 0.9060 0.9799 0.8817 0.9437 1,199,802 +0.03(+2.90%)
May 27, 2021 0.9489 0.9918 0.8890 0.9171 208,678 -0.01(-1.12%)
May 26, 2021 0.9200 0.9500 0.8810 0.9275 98,877 +0.00(+0.27%)
May 25, 2021 1.005 1.010 0.9200 0.9250 506,947 -0.07(-7.49%)
May 24, 2021 0.9600 1.015 0.9600 0.9999 47,037 +0.04(+4.16%)
May 21, 2021 1.220 1.220 0.9400 0.9600 237,074 -0.04(-4.00%)
May 20, 2021 1.003 1.150 0.9600 1.000 346,718 -0.15(-13.04%)
May 19, 2021 0.9500 1.150 0.9300 1.150 591,282 +0.10(+9.95%)
May 18, 2021 1.070 1.150 1.013 1.046 199,744 -0.00(-0.04%)
May 17, 2021 1.142 1.225 0.9866 1.046 128,337 -0.08(-6.85%)
May 14, 2021 1.100 1.235 1.080 1.123 584,731 +0.11(+11.21%)
May 13, 2021 1.266 1.350 1.010 1.010 460,974 -0.14(-12.17%)
May 12, 2021 0.9785 1.200 0.9500 1.150 1,277,709 +0.20(+21.05%)
May 11, 2021 1.010 1.045 0.9000 0.9500 365,707 -0.09(-9.00%)
May 10, 2021 1.250 1.250 0.9950 1.044 210,506 +0.00(+0.38%)
May 07, 2021 1.036 1.100 0.9951 1.040 254,982 +0.03(+2.51%)
May 06, 2021 1.107 1.107 0.9568 1.014 89,978 -0.05(-4.47%)
May 05, 2021 1.047 1.100 0.9500 1.062 251,893 +0.01(+1.14%)
May 04, 2021 1.140 1.180 1.000 1.050 179,838 -0.07(-6.61%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.