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 (%)
Oct 29, 2021 1.570 1.579 1.501 1.510 142,367 -0.06(-3.82%)
Oct 28, 2021 1.550 1.580 1.550 1.570 61,764 +0.03(+1.95%)
Oct 27, 2021 1.599 1.630 1.533 1.540 171,860 -0.07(-4.53%)
Oct 26, 2021 1.610 1.613 74,267 -0.04(-2.24%)
Oct 25, 2021 1.560 1.670 1.560 1.650 77,464 -0.02(-0.91%)
Oct 22, 2021 1.650 1.670 1.590 1.665 91,618 -0.02(-1.47%)
Oct 21, 2021 1.700 1.740 1.660 1.690 185,561 -0.01(-0.59%)
Oct 20, 2021 1.697 1.720 1.660 1.700 130,240 +0.01(+0.59%)
Oct 19, 2021 1.580 1.690 1.500 1.690 186,033 +0.13(+8.33%)
Oct 18, 2021 1.585 1.610 1.560 1.560 139,748 +0.02(+1.09%)
Oct 15, 2021 1.650 1.667 1.514 1.543 355,285 -0.12(-7.04%)
Oct 14, 2021 1.690 1.837 1.650 1.660 479,597 -0.21(-11.23%)
Oct 13, 2021 1.920 1.920 1.800 1.870 63,999 +0.06(+3.31%)
Oct 12, 2021 1.850 1.850 1.781 1.810 78,469 +0.00(+0.00%)
Oct 11, 2021 1.780 1.850 1.750 1.810 97,457 +0.05(+2.84%)
Oct 08, 2021 1.800 1.810 1.737 1.760 78,303 -0.01(-0.56%)
Oct 07, 2021 1.790 1.843 1.750 1.770 67,442 -0.02(-1.11%)
Oct 06, 2021 1.850 1.860 1.770 1.790 138,145 -0.03(-1.65%)
Oct 05, 2021 1.795 1.850 1.730 1.820 116,878 +0.05(+2.82%)
Oct 04, 2021 1.810 1.830 1.740 1.770 140,239 -0.05(-2.90%)
Oct 01, 2021 1.860 1.870 1.810 1.823 70,147 -0.03(-1.76%)
Sep 30, 2021 1.850 1.916 1.820 1.855 151,237 -0.05(-2.85%)
Sep 29, 2021 1.949 1.960 1.865 1.910 58,703 -0.07(-3.54%)
Sep 28, 2021 2.020 2.020 1.940 1.980 68,816 -0.05(-2.47%)
Sep 27, 2021 1.910 2.031 1.910 2.030 52,455 +0.01(+0.50%)
Sep 24, 2021 1.940 2.052 1.940 2.020 28,491 -0.07(-3.35%)
Sep 23, 2021 2.120 2.170 2.080 2.090 59,964 -0.03(-1.42%)
Sep 22, 2021 1.965 2.120 1.965 2.120 55,091 +0.10(+4.95%)
Sep 21, 2021 1.925 2.040 1.810 2.020 156,945 +0.13(+6.88%)
Sep 20, 2021 1.950 2.000 1.840 1.890 164,347 -0.17(-8.25%)
Sep 17, 2021 2.040 2.060 1.930 2.060 107,549 +0.10(+5.10%)
Sep 16, 2021 1.940 2.119 1.940 1.960 148,945 -0.03(-1.26%)
Sep 15, 2021 1.950 2.010 1.900 1.985 67,515 -0.00(-0.13%)
Sep 14, 2021 1.945 2.031 1.945 1.988 91,961 -0.06(-3.05%)
Sep 13, 2021 2.000 2.087 2.000 2.050 68,954 +0.02(+0.99%)
Sep 10, 2021 2.049 2.100 2.020 2.030 59,913 -0.02(-0.83%)
Sep 09, 2021 2.175 2.175 2.020 2.047 127,544 -0.09(-4.03%)
Sep 08, 2021 2.230 2.295 2.112 2.133 56,659 -0.13(-5.92%)
Sep 07, 2021 2.220 2.366 2.304 2.267 74,871 -0.04(-1.58%)
Sep 03, 2021 2.240 2.380 2.240 2.304 28,072 -0.03(-1.13%)
Sep 02, 2021 2.387 2.390 2.265 2.330 45,982 -0.03(-1.30%)
Sep 01, 2021 2.366 2.430 2.353 2.361 79,068 -0.03(-1.35%)
Aug 31, 2021 2.450 2.450 2.300 2.393 96,184 -0.04(-1.81%)
Aug 30, 2021 2.330 2.335 2.330 2.437 37,055 -0.02(-0.93%)
Aug 27, 2021 2.499 2.499 2.425 2.460 64,598 +0.01(+0.41%)
Aug 26, 2021 2.520 2.530 2.420 2.450 56,578 -0.07(-2.78%)
Aug 25, 2021 2.545 2.630 2.510 2.520 73,792 -0.09(-3.45%)
Aug 24, 2021 2.580 2.720 2.500 2.610 45,904 +0.03(+1.16%)
Aug 23, 2021 2.280 2.580 2.280 2.580 41,391 +0.12(+5.00%)
Aug 20, 2021 2.480 2.500 2.452 2.457 63,141 -0.06(-2.50%)
Aug 19, 2021 2.510 2.530 2.340 2.520 45,901 -0.01(-0.40%)
Aug 18, 2021 2.555 2.555 2.360 2.530 65,263 +0.03(+1.20%)
Aug 17, 2021 2.240 2.500 2.240 2.500 67,156 +0.06(+2.46%)
Aug 16, 2021 2.580 2.580 2.310 2.440 122,846 -0.14(-5.43%)
Aug 13, 2021 2.275 2.580 2.170 2.580 301,565 +0.41(+18.89%)
Aug 12, 2021 2.020 2.170 2.012 2.170 132,300 +0.12(+5.80%)
Aug 11, 2021 2.110 2.120 2.000 2.051 27,866 -0.05(-2.56%)
Aug 10, 2021 2.130 2.150 2.091 2.105 24,441 -0.03(-1.27%)
Aug 09, 2021 2.040 2.140 2.040 2.132 61,664 +0.01(+0.53%)
Aug 06, 2021 1.970 2.150 1.970 2.120 84,897 +0.08(+3.92%)
Aug 05, 2021 2.012 2.060 2.012 2.041 45,026 +0.05(+2.48%)
Aug 04, 2021 2.170 2.170 1.960 1.991 56,319 -0.09(-4.27%)
Aug 03, 2021 2.060 2.150 2.040 2.080 33,776 -0.03(-1.42%)
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.