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 (%)
Jun 30, 2021 2.385 2.400 2.310 2.343 137,850 -0.04(-1.55%)
Jun 29, 2021 2.410 2.440 2.380 2.380 141,710 -0.04(-1.53%)
Jun 28, 2021 2.590 2.590 2.400 2.417 170,717 -0.13(-5.02%)
Jun 25, 2021 2.550 2.607 2.520 2.545 39,353 -0.01(-0.24%)
Jun 24, 2021 2.500 2.628 2.500 2.551 56,925 -0.03(-1.12%)
Jun 23, 2021 2.530 2.619 2.530 2.580 50,820 +0.07(+2.79%)
Jun 22, 2021 2.560 2.570 2.460 2.510 95,198 -0.05(-1.95%)
Jun 21, 2021 2.540 2.640 2.450 2.560 95,866 +0.03(+1.15%)
Jun 18, 2021 2.675 2.690 2.520 2.531 150,851 -0.14(-5.22%)
Jun 17, 2021 2.700 2.730 2.620 2.670 79,981 -0.05(-1.82%)
Jun 16, 2021 2.550 2.751 2.550 2.720 66,288 +0.04(+1.41%)
Jun 15, 2021 2.670 2.820 2.670 2.682 100,069 -0.07(-2.46%)
Jun 14, 2021 2.808 2.870 2.750 2.750 99,770 -0.09(-3.17%)
Jun 11, 2021 2.735 2.894 2.735 2.840 60,212 -0.03(-1.17%)
Jun 10, 2021 2.850 2.904 2.750 2.874 47,279 +0.08(+2.97%)
Jun 09, 2021 2.696 2.850 2.654 2.791 210,262 +0.14(+5.28%)
Jun 08, 2021 2.685 2.700 2.570 2.651 43,612 -0.03(-1.12%)
Jun 07, 2021 2.550 2.681 2.550 2.681 68,589 +0.06(+2.31%)
Jun 04, 2021 2.620 2.700 2.600 2.620 116,838 +0.03(+1.16%)
Jun 03, 2021 2.750 2.750 2.485 2.590 231,160 -0.01(-0.38%)
Jun 02, 2021 2.640 2.770 2.577 2.600 137,940 -0.01(-0.38%)
Jun 01, 2021 2.835 2.890 2.610 2.610 499,676 -0.17(-6.13%)
May 28, 2021 2.585 2.841 2.520 2.780 213,218 +0.13(+4.92%)
May 27, 2021 2.600 2.683 2.510 2.650 335,519 +0.05(+1.92%)
May 26, 2021 2.755 2.770 2.513 2.600 1,252,370 -0.41(-13.62%)
May 25, 2021 2.930 3.010 2.850 3.010 92,344 +0.08(+2.73%)
May 24, 2021 2.750 2.970 2.750 2.930 59,143 +0.05(+1.74%)
May 21, 2021 2.950 3.060 2.880 2.880 95,386 -0.05(-1.71%)
May 20, 2021 2.955 3.100 2.863 2.930 197,831 +0.05(+1.75%)
May 19, 2021 2.970 3.110 2.770 2.880 224,762 -0.20(-6.51%)
May 18, 2021 2.910 3.150 2.850 3.080 232,800 +0.17(+5.84%)
May 17, 2021 2.650 2.959 2.650 2.910 129,709 +0.07(+2.46%)
May 14, 2021 2.465 2.930 2.465 2.840 346,596 +0.39(+15.92%)
May 13, 2021 2.795 2.900 2.336 2.450 926,226 -0.38(-13.38%)
May 12, 2021 2.950 3.070 2.756 2.828 344,243 -0.22(-7.27%)
May 11, 2021 3.265 3.310 2.981 3.050 387,163 -0.25(-7.58%)
May 10, 2021 3.250 3.300 3.160 3.300 189,690 +0.06(+1.95%)
May 07, 2021 3.020 3.260 3.006 3.237 293,115 +0.22(+7.19%)
May 06, 2021 2.950 3.040 2.948 3.020 274,712 +0.03(+1.00%)
May 05, 2021 2.970 3.010 2.890 2.990 186,900 +0.05(+1.70%)
May 04, 2021 3.010 3.010 2.880 2.940 232,468 -0.04(-1.34%)
May 03, 2021 2.830 3.020 2.820 2.980 377,603 +0.07(+2.58%)
Apr 30, 2021 2.780 2.920 2.500 2.905 224,900 +0.12(+4.46%)
Apr 29, 2021 2.485 2.900 2.485 2.781 387,361 +0.12(+4.55%)
Apr 28, 2021 2.850 2.900 2.533 2.660 769,087 -0.11(-3.97%)
Apr 27, 2021 2.700 3.000 2.700 2.770 671,615 +0.13(+4.92%)
Apr 26, 2021 2.370 2.650 2.370 2.640 318,651 +0.11(+4.35%)
Apr 23, 2021 2.515 2.530 2.397 2.530 219,700 +0.13(+5.42%)
Apr 22, 2021 2.140 2.430 2.140 2.400 197,840 +0.12(+5.26%)
Apr 21, 2021 2.145 2.320 2.130 2.280 96,283 +0.12(+5.56%)
Apr 20, 2021 2.140 2.300 2.120 2.160 168,035 -0.12(-5.26%)
Apr 19, 2021 2.105 2.280 2.080 2.280 104,312 +0.01(+0.44%)
Apr 16, 2021 2.210 2.300 2.180 2.270 132,300 -0.02(-0.87%)
Apr 15, 2021 1.970 2.290 1.970 2.290 327,925 +0.36(+18.65%)
Apr 14, 2021 1.950 2.080 1.850 1.930 144,935 -0.07(-3.36%)
Apr 13, 2021 1.850 2.020 1.840 1.997 224,257 -0.01(-0.27%)
Apr 12, 2021 2.030 2.090 1.964 2.002 265,432 -0.09(-4.31%)
Apr 09, 2021 2.105 2.130 2.030 2.093 108,400 -0.02(-0.82%)
Apr 08, 2021 2.310 2.370 2.050 2.110 378,898 -0.12(-5.40%)
Apr 07, 2021 2.250 2.290 2.220 2.231 181,260 -0.06(-2.81%)
Apr 06, 2021 2.380 2.380 2.220 2.295 217,968 -0.08(-3.57%)
Apr 05, 2021 2.300 2.400 2.210 2.380 253,348 +0.09(+3.93%)
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.