Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Valens Groworks Corp (OP: VLNCF )

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 30, 2020 1.473 1.550 1.430 1.540 365,397 +0.13(+9.22%)
Nov 27, 2020 1.337 1.410 1.320 1.410 118,500 +0.05(+3.68%)
Nov 25, 2020 1.310 1.420 1.310 1.360 111,200 -0.03(-2.30%)
Nov 24, 2020 1.280 1.400 1.280 1.392 192,609 +0.10(+7.49%)
Nov 23, 2020 1.370 1.420 1.280 1.295 363,622 -0.09(-6.83%)
Nov 20, 2020 1.470 1.500 1.371 1.390 173,400 -0.04(-2.80%)
Nov 19, 2020 1.320 1.450 1.320 1.430 96,615 +0.11(+8.33%)
Nov 18, 2020 1.400 1.445 1.320 1.320 193,765 -0.14(-9.28%)
Nov 17, 2020 1.540 1.540 1.410 1.455 147,052 -0.05(-3.64%)
Nov 16, 2020 1.500 1.510 1.405 1.510 131,928 -0.01(-0.66%)
Nov 13, 2020 1.436 1.552 1.370 1.520 159,900 +0.11(+7.79%)
Nov 12, 2020 1.400 1.450 1.325 1.410 188,178 +0.03(+2.18%)
Nov 11, 2020 1.361 1.405 1.300 1.380 96,687 +0.02(+1.47%)
Nov 10, 2020 1.380 1.380 1.300 1.360 134,377 -0.03(-2.24%)
Nov 09, 2020 1.400 1.490 1.290 1.391 390,293 +0.03(+2.29%)
Nov 06, 2020 1.300 1.390 1.285 1.360 225,700 +0.08(+6.25%)
Nov 05, 2020 1.150 1.280 1.150 1.280 179,073 +0.13(+11.30%)
Nov 04, 2020 1.250 1.280 1.149 1.150 86,488 -0.03(-2.90%)
Nov 03, 2020 1.105 1.230 1.105 1.184 112,524 +0.00(+0.37%)
Nov 02, 2020 1.218 1.250 1.166 1.180 98,387 -0.04(-3.28%)
Oct 30, 2020 1.210 1.220 1.150 1.220 81,300 +0.06(+5.17%)
Oct 29, 2020 1.110 1.170 1.040 1.160 95,822 +0.05(+4.50%)
Oct 28, 2020 1.090 1.120 1.080 1.110 285,174 +0.00(+0.00%)
Oct 27, 2020 1.100 1.160 1.100 1.110 207,850 -0.03(-3.00%)
Oct 26, 2020 1.150 1.230 1.130 1.144 152,395 -0.06(-4.87%)
Oct 23, 2020 1.150 1.203 1.130 1.203 197,900 +0.04(+3.70%)
Oct 22, 2020 1.265 1.265 1.149 1.160 273,766 -0.07(-6.03%)
Oct 21, 2020 1.290 1.358 1.220 1.234 142,572 -0.06(-4.31%)
Oct 20, 2020 1.250 1.324 1.250 1.290 158,616 -0.00(-0.19%)
Oct 19, 2020 1.400 1.400 1.285 1.292 135,207 -0.05(-3.54%)
Oct 16, 2020 1.290 1.350 1.250 1.340 128,100 +0.09(+7.20%)
Oct 15, 2020 1.350 1.350 1.180 1.250 337,803 -0.07(-5.30%)
Oct 14, 2020 1.370 1.405 1.270 1.320 164,051 -0.02(-1.49%)
Oct 13, 2020 1.440 1.450 1.340 1.340 171,316 -0.10(-6.94%)
Oct 12, 2020 1.470 1.500 1.430 1.440 253,603 +0.00(+0.00%)
Oct 09, 2020 1.380 1.450 1.330 1.440 255,600 +0.10(+7.46%)
Oct 08, 2020 1.240 1.380 1.220 1.340 177,227 +0.10(+8.06%)
Oct 07, 2020 1.200 1.240 1.180 1.240 56,675 +0.05(+3.96%)
Oct 06, 2020 1.180 1.266 1.160 1.193 209,178 +0.01(+1.08%)
Oct 05, 2020 1.210 1.230 1.180 1.180 94,942 -0.01(-1.22%)
Oct 02, 2020 1.210 1.220 1.189 1.195 139,600 -0.03(-2.09%)
Oct 01, 2020 1.250 1.270 1.213 1.220 73,054 -0.01(-0.80%)
Sep 30, 2020 1.300 1.300 1.230 1.230 49,019 -0.02(-1.98%)
Sep 29, 2020 1.230 1.300 1.215 1.255 76,023 +0.03(+2.43%)
Sep 28, 2020 1.230 1.330 1.210 1.225 95,150 -0.05(-4.30%)
Sep 25, 2020 1.194 1.314 1.155 1.280 217,300 +0.09(+7.31%)
Sep 24, 2020 1.230 1.285 1.183 1.193 359,554 -0.09(-6.81%)
Sep 23, 2020 1.330 1.357 1.240 1.280 150,023 -0.05(-3.76%)
Sep 22, 2020 1.380 1.392 1.320 1.330 187,483 -0.06(-4.32%)
Sep 21, 2020 1.420 1.480 1.338 1.390 256,418 -0.04(-2.83%)
Sep 18, 2020 1.480 1.480 1.420 1.431 161,900 -0.03(-2.02%)
Sep 17, 2020 1.460 1.480 1.430 1.460 139,562 -0.01(-0.82%)
Sep 16, 2020 1.530 1.530 1.460 1.472 182,341 -0.04(-2.83%)
Sep 15, 2020 1.510 1.530 1.500 1.515 50,740 +0.00(+0.00%)
Sep 14, 2020 1.530 1.567 1.510 1.515 103,484 -0.02(-1.56%)
Sep 11, 2020 1.546 1.570 1.530 1.539 70,900 -0.03(-1.66%)
Sep 10, 2020 1.565 1.595 1.540 1.565 99,410 -0.00(-0.05%)
Sep 09, 2020 1.550 1.600 1.550 1.566 89,645 -0.01(-0.89%)
Sep 08, 2020 1.600 1.625 1.550 1.580 117,154 -0.05(-3.07%)
Sep 04, 2020 1.604 1.640 1.560 1.630 144,700 +0.02(+1.24%)
Sep 03, 2020 1.720 1.720 1.590 1.610 190,708 -0.04(-2.52%)
Sep 02, 2020 1.720 1.720 1.620 1.652 143,829 -0.03(-1.86%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.