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 17, 2021 1.409 0 -0.12(-7.90%)
Nov 16, 2021 1.490 1.610 1.480 1.530 230,683 -0.08(-4.98%)
Nov 15, 2021 1.630 1.630 1.440 1.610 299,595 +0.08(+5.23%)
Nov 12, 2021 1.400 1.550 1.400 1.530 407,848 +0.10(+6.99%)
Nov 11, 2021 1.450 1.480 1.415 1.430 384,702 -0.03(-1.93%)
Nov 10, 2021 1.490 1.458 87,590 -0.06(-4.20%)
Nov 09, 2021 1.650 1.690 1.500 1.522 123,108 -0.12(-7.20%)
Nov 08, 2021 1.395 1.677 1.390 1.640 157,601 +0.22(+15.25%)
Nov 05, 2021 1.420 1.470 1.400 1.423 207,489 -0.04(-2.53%)
Nov 04, 2021 1.523 1.523 1.450 1.460 228,221 -0.04(-2.67%)
Nov 03, 2021 1.520 1.560 1.500 1.500 87,532 -0.05(-3.23%)
Nov 02, 2021 1.605 1.605 1.520 1.550 184,373 -0.06(-3.73%)
Nov 01, 2021 1.490 1.620 1.510 1.610 114,357 +0.10(+6.62%)
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%)
Aug 02, 2021 1.950 2.150 1.950 2.110 67,069 -0.05(-2.31%)
Jul 30, 2021 2.100 2.229 2.090 2.160 84,665 +0.02(+0.89%)
Jul 29, 2021 2.160 2.180 2.101 2.141 63,516 -0.02(-0.88%)
Jul 28, 2021 1.900 2.160 1.850 2.160 180,513 +0.25(+13.09%)
Jul 27, 2021 2.030 2.030 1.880 1.910 91,684 -0.09(-4.50%)
Jul 26, 2021 1.895 2.010 1.895 2.000 70,579 +0.06(+3.09%)
Jul 23, 2021 1.910 1.980 1.881 1.940 121,631 -0.02(-1.02%)
Jul 22, 2021 1.990 2.030 1.891 1.960 97,200 +0.02(+1.03%)
Jul 21, 2021 1.794 1.970 1.780 1.940 163,188 +0.18(+10.23%)
Jul 20, 2021 1.760 1.780 1.710 1.760 122,643 -0.01(-0.56%)
Jul 19, 2021 1.836 1.850 1.720 1.770 305,714 -0.13(-6.84%)
Jul 16, 2021 1.970 1.990 1.860 1.900 194,213 -0.09(-4.52%)
Jul 15, 2021 1.992 2.000 1.850 1.990 377,741 -0.06(-2.76%)
Jul 14, 2021 2.160 2.250 2.030 2.046 108,543 -0.08(-3.76%)
Jul 13, 2021 2.050 2.166 2.001 2.126 379,792 +0.08(+3.85%)
Jul 12, 2021 2.171 2.180 2.030 2.047 177,612 -0.12(-5.63%)
Jul 09, 2021 2.100 2.210 2.100 2.170 64,189 +0.06(+3.00%)
Jul 08, 2021 2.180 2.250 2.100 2.106 150,630 -0.18(-7.90%)
Jul 07, 2021 2.360 2.370 2.228 2.287 159,814 -0.08(-3.21%)
Jul 06, 2021 2.460 2.480 2.350 2.363 53,280 -0.09(-3.56%)
Jul 02, 2021 2.392 2.490 2.370 2.450 104,250 +0.06(+2.51%)
Jul 01, 2021 2.440 2.440 2.330 2.390 61,710 +0.05(+2.01%)
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%)
Apr 01, 2021 2.060 2.330 2.045 2.290 412,900 +0.11(+5.05%)
Mar 31, 2021 2.050 2.228 2.050 2.180 265,964 +0.13(+6.34%)
Mar 30, 2021 2.029 2.100 2.008 2.050 259,345 +0.01(+0.49%)
Mar 29, 2021 1.980 2.044 1.980 2.040 207,533 +0.01(+0.49%)
Mar 26, 2021 2.000 2.070 1.940 2.030 369,800 +0.03(+1.50%)
Mar 25, 2021 2.000 2.020 1.910 2.000 884,413 +0.01(+0.65%)
Mar 24, 2021 1.825 2.000 1.800 1.987 573,620 +0.10(+5.14%)
Mar 23, 2021 1.870 1.900 1.750 1.890 273,832 +0.02(+1.07%)
Mar 22, 2021 1.750 1.910 1.660 1.870 585,993 +0.14(+8.09%)
Mar 19, 2021 1.660 1.730 1.615 1.730 192,300 +0.08(+5.07%)
Mar 18, 2021 1.710 1.720 1.647 1.647 206,735 -0.02(-1.41%)
Mar 17, 2021 1.724 1.740 1.610 1.670 274,633 -0.07(-4.02%)
Mar 16, 2021 1.740 1.750 1.667 1.740 244,890 +0.01(+0.58%)
Mar 15, 2021 1.630 1.740 1.630 1.730 444,238 +0.11(+6.79%)
Mar 12, 2021 1.465 1.620 1.460 1.620 261,600 +0.12(+8.00%)
Mar 11, 2021 1.450 1.505 1.440 1.500 196,379 +0.06(+4.38%)
Mar 10, 2021 1.500 1.536 1.431 1.437 370,978 -0.04(-2.91%)
Mar 09, 2021 1.365 1.480 1.330 1.480 316,785 +0.15(+11.28%)
Mar 08, 2021 1.370 1.400 1.320 1.330 174,676 -0.03(-2.21%)
Mar 05, 2021 1.320 1.380 1.260 1.360 497,000 +0.00(+0.22%)
Mar 04, 2021 1.390 1.400 1.280 1.357 814,895 -0.03(-2.37%)
Mar 03, 2021 1.400 1.460 1.350 1.390 406,846 -0.01(-0.71%)
Mar 02, 2021 1.390 1.430 1.380 1.400 271,973 +0.02(+1.45%)
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.