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 (%)
May 29, 2020 1.940 1.948 1.824 1.940 386,400 +0.00(+0.00%)
May 28, 2020 1.900 1.980 1.890 1.940 193,808 +0.05(+2.65%)
May 27, 2020 1.900 1.908 1.770 1.890 213,761 +0.01(+0.80%)
May 26, 2020 1.890 2.052 1.860 1.875 404,478 +0.01(+0.81%)
May 22, 2020 1.700 1.877 1.650 1.860 409,300 +0.12(+6.90%)
May 21, 2020 1.705 1.750 1.634 1.740 198,372 +0.05(+2.96%)
May 20, 2020 1.700 1.770 1.620 1.690 268,490 -0.01(-0.59%)
May 19, 2020 1.720 1.790 1.640 1.700 261,031 -0.05(-2.86%)
May 18, 2020 1.680 1.770 1.675 1.750 177,075 +0.11(+6.50%)
May 15, 2020 1.570 1.693 1.560 1.643 183,900 +0.08(+5.33%)
May 14, 2020 1.430 1.577 1.373 1.560 204,870 +0.13(+9.09%)
May 13, 2020 1.600 1.600 1.420 1.430 218,422 -0.04(-2.89%)
May 12, 2020 1.590 1.600 1.460 1.473 225,930 -0.10(-6.20%)
May 11, 2020 1.580 1.591 1.553 1.570 79,390 -0.00(-0.03%)
May 08, 2020 1.630 1.640 1.571 1.571 109,500 -0.04(-2.45%)
May 07, 2020 1.600 1.628 1.580 1.610 77,771 +0.03(+1.90%)
May 06, 2020 1.570 1.623 1.550 1.580 123,516 +0.01(+0.64%)
May 05, 2020 1.600 1.660 1.555 1.570 107,317 +0.01(+0.62%)
May 04, 2020 1.540 1.640 1.500 1.560 173,544 +0.00(+0.03%)
May 01, 2020 1.640 1.640 1.503 1.560 278,700 -0.08(-4.88%)
Apr 30, 2020 1.760 1.760 1.610 1.640 167,727 -0.11(-6.29%)
Apr 29, 2020 1.750 1.755 1.680 1.750 146,617 +0.05(+2.69%)
Apr 28, 2020 1.780 1.813 1.679 1.704 306,327 -0.02(-0.92%)
Apr 27, 2020 1.650 1.745 1.620 1.720 172,501 +0.12(+7.50%)
Apr 24, 2020 1.570 1.610 1.560 1.600 192,000 +0.04(+2.56%)
Apr 23, 2020 1.580 1.610 1.550 1.560 125,739 -0.01(-0.64%)
Apr 22, 2020 1.590 1.601 1.550 1.570 135,560 -0.02(-1.20%)
Apr 21, 2020 1.500 1.600 1.500 1.589 160,293 +0.02(+1.21%)
Apr 20, 2020 1.480 1.620 1.430 1.570 354,082 +0.07(+4.67%)
Apr 17, 2020 1.550 1.630 1.430 1.500 338,800 -0.06(-3.85%)
Apr 16, 2020 1.643 1.720 1.550 1.560 390,313 -0.08(-4.88%)
Apr 15, 2020 1.720 1.783 1.588 1.640 529,337 -0.16(-8.89%)
Apr 14, 2020 1.800 1.870 1.765 1.800 166,116 +0.00(+0.00%)
Apr 13, 2020 1.750 1.840 1.745 1.800 207,223 +0.06(+3.45%)
Apr 09, 2020 1.620 1.740 1.620 1.740 142,700 +0.08(+5.14%)
Apr 08, 2020 1.700 1.710 1.570 1.655 170,551 +0.01(+0.61%)
Apr 07, 2020 1.630 1.691 1.600 1.645 228,736 +0.07(+4.50%)
Apr 06, 2020 1.580 1.630 1.530 1.574 185,951 +0.02(+1.56%)
Apr 03, 2020 1.555 1.610 1.460 1.550 230,600 -0.06(-3.73%)
Apr 02, 2020 1.680 1.730 1.580 1.610 130,477 -0.02(-1.23%)
Apr 01, 2020 1.740 1.751 1.580 1.630 246,469 -0.11(-6.34%)
Mar 31, 2020 1.625 1.820 1.617 1.740 171,161 +0.06(+3.59%)
Mar 30, 2020 1.700 1.748 1.600 1.680 350,893 -0.01(-0.59%)
Mar 27, 2020 1.550 1.785 1.550 1.690 208,900 +0.03(+1.81%)
Mar 26, 2020 1.530 1.760 1.515 1.660 317,236 +0.13(+8.50%)
Mar 25, 2020 1.500 1.561 1.370 1.530 519,067 +0.08(+5.44%)
Mar 24, 2020 1.350 1.480 1.350 1.451 230,159 +0.09(+6.69%)
Mar 23, 2020 1.360 1.445 1.310 1.360 236,433 -0.01(-0.78%)
Mar 20, 2020 1.397 1.460 1.310 1.371 206,300 +0.06(+4.55%)
Mar 19, 2020 1.390 1.440 1.200 1.311 318,171 -0.04(-2.89%)
Mar 18, 2020 1.460 1.460 1.230 1.350 300,855 -0.05(-3.57%)
Mar 17, 2020 1.380 1.600 1.340 1.400 222,588 -0.07(-4.98%)
Mar 16, 2020 1.440 1.530 1.100 1.473 398,759 -0.06(-3.70%)
Mar 13, 2020 1.600 1.700 1.336 1.530 759,100 +0.01(+0.66%)
Mar 12, 2020 1.950 1.955 1.475 1.520 729,878 -0.49(-24.38%)
Mar 11, 2020 2.250 2.250 1.950 2.010 282,231 -0.19(-8.64%)
Mar 10, 2020 2.070 2.230 2.070 2.200 207,957 +0.11(+5.40%)
Mar 09, 2020 2.068 2.220 2.049 2.087 822,629 -0.22(-9.65%)
Mar 06, 2020 2.365 2.380 2.230 2.310 213,300 -0.08(-3.35%)
Mar 05, 2020 2.512 2.580 2.298 2.390 214,754 -0.12(-4.78%)
Mar 04, 2020 2.439 2.550 2.360 2.510 199,387 +0.15(+6.35%)
Mar 03, 2020 2.380 2.450 2.300 2.360 238,142 +0.02(+0.86%)
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.