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 (%)
Dec 31, 2020 1.300 1.300 1.300 248,852 -0.03(-2.26%)
Dec 30, 2020 1.350 1.350 1.298 1.330 248,852 -0.00(-0.37%)
Dec 29, 2020 1.320 1.345 1.300 1.335 227,868 +0.01(+1.14%)
Dec 28, 2020 1.350 1.390 1.300 1.320 299,870 -0.03(-2.22%)
Dec 24, 2020 1.413 1.420 1.330 1.350 155,000 -0.04(-2.88%)
Dec 23, 2020 1.470 1.470 1.325 1.390 160,167 +0.03(+2.21%)
Dec 22, 2020 1.270 1.390 1.270 1.360 242,871 +0.03(+2.41%)
Dec 21, 2020 1.360 1.400 1.270 1.328 429,232 -0.05(-3.42%)
Dec 18, 2020 1.310 1.380 1.310 1.375 88,500 +0.02(+1.85%)
Dec 17, 2020 1.345 1.400 1.320 1.350 197,156 -0.01(-0.74%)
Dec 16, 2020 1.380 1.380 1.295 1.360 136,015 +0.01(+0.74%)
Dec 15, 2020 1.270 1.350 1.270 1.350 131,611 +0.05(+3.85%)
Dec 14, 2020 1.364 1.400 1.300 1.300 305,831 -0.06(-4.41%)
Dec 11, 2020 1.400 1.450 1.340 1.360 263,800 -0.04(-2.86%)
Dec 10, 2020 1.545 1.545 1.400 1.400 114,535 -0.05(-3.45%)
Dec 09, 2020 1.470 1.520 1.410 1.450 166,042 -0.06(-3.97%)
Dec 08, 2020 1.580 1.580 1.490 1.510 98,569 -0.03(-1.95%)
Dec 07, 2020 1.580 1.580 1.430 1.540 147,109 +0.03(+1.98%)
Dec 04, 2020 1.460 1.520 1.450 1.510 278,100 +0.02(+1.35%)
Dec 03, 2020 1.480 1.500 1.430 1.490 139,488 +0.02(+1.63%)
Dec 02, 2020 1.370 1.480 1.370 1.466 131,730 +0.04(+2.52%)
Dec 01, 2020 1.550 1.580 1.410 1.430 282,978 -0.11(-7.14%)
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%)
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.