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 (%)
Feb 26, 2021 1.480 1.480 1.360 1.365 272,300 -0.07(-4.75%)
Feb 25, 2021 1.470 1.520 1.380 1.433 559,590 -0.04(-2.94%)
Feb 24, 2021 1.450 1.500 1.390 1.476 339,213 +0.07(+4.71%)
Feb 23, 2021 1.400 1.420 1.340 1.410 731,978 -0.00(-0.04%)
Feb 22, 2021 1.505 1.510 1.400 1.411 313,004 -0.05(-3.39%)
Feb 19, 2021 1.510 1.510 1.430 1.460 390,700 +0.03(+2.10%)
Feb 18, 2021 1.500 1.550 1.400 1.430 691,866 -0.06(-4.03%)
Feb 17, 2021 1.530 1.560 1.440 1.490 356,678 +0.00(+0.34%)
Feb 16, 2021 1.495 1.590 1.450 1.485 575,214 +0.04(+2.41%)
Feb 12, 2021 1.580 1.630 1.440 1.450 979,600 -0.11(-7.35%)
Feb 11, 2021 1.920 1.920 1.530 1.565 1,788,418 -0.27(-14.48%)
Feb 10, 2021 1.860 1.890 1.611 1.830 1,191,387 +0.13(+7.65%)
Feb 09, 2021 1.530 1.770 1.530 1.700 1,130,357 +0.17(+11.07%)
Feb 08, 2021 1.520 1.600 1.499 1.531 847,436 +0.03(+2.04%)
Feb 05, 2021 1.444 1.500 1.393 1.500 1,108,800 +0.12(+8.70%)
Feb 04, 2021 1.330 1.400 1.315 1.380 748,008 +0.04(+3.25%)
Feb 03, 2021 1.372 1.410 1.330 1.337 838,430 -0.01(-1.00%)
Feb 02, 2021 1.370 1.440 1.300 1.350 1,830,948 -0.01(-1.10%)
Feb 01, 2021 1.520 1.520 1.360 1.365 981,030 -0.04(-3.19%)
Jan 29, 2021 1.450 1.460 1.360 1.410 619,500 -0.02(-1.40%)
Jan 28, 2021 1.420 1.480 1.389 1.430 442,232 +0.01(+0.71%)
Jan 27, 2021 1.480 1.540 1.340 1.420 1,045,453 -0.06(-4.06%)
Jan 26, 2021 1.520 1.610 1.470 1.480 923,184 -0.13(-8.07%)
Jan 25, 2021 1.750 2.000 1.550 1.610 1,533,815 -0.18(-10.06%)
Jan 22, 2021 1.795 1.860 1.750 1.790 326,500 -0.08(-4.28%)
Jan 21, 2021 1.860 2.010 1.770 1.870 467,275 -0.07(-3.73%)
Jan 20, 2021 1.844 2.000 1.810 1.942 622,716 -0.20(-9.23%)
Jan 19, 2021 2.000 2.200 1.930 2.140 251,925 +0.06(+2.88%)
Jan 15, 2021 2.315 2.330 2.000 2.080 322,700 -0.08(-3.70%)
Jan 14, 2021 1.950 2.280 1.930 2.160 596,503 +0.23(+11.92%)
Jan 13, 2021 1.950 1.950 1.800 1.930 201,384 +0.06(+3.21%)
Jan 12, 2021 1.900 1.900 1.785 1.870 200,329 +0.02(+1.08%)
Jan 11, 2021 1.700 1.920 1.620 1.850 575,276 +0.17(+10.12%)
Jan 08, 2021 1.670 1.700 1.580 1.680 279,800 +0.03(+1.82%)
Jan 07, 2021 1.552 1.651 1.460 1.650 416,937 +0.16(+10.96%)
Jan 06, 2021 1.410 1.600 1.400 1.487 438,800 +0.08(+5.77%)
Jan 05, 2021 1.342 1.450 1.230 1.406 141,042 +0.08(+5.71%)
Jan 04, 2021 1.350 1.350 1.290 1.330 261,374 +0.03(+2.31%)
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%)
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.