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 (%)
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%)
Mar 02, 2020 2.270 2.400 2.220 2.340 234,293 +0.09(+4.00%)
Feb 28, 2020 2.165 2.360 2.050 2.250 609,800 +0.00(+0.00%)
Feb 27, 2020 2.500 2.510 2.100 2.250 756,984 -0.32(-12.45%)
Feb 26, 2020 2.801 2.823 2.522 2.570 452,168 -0.26(-9.12%)
Feb 25, 2020 3.050 3.050 2.720 2.828 746,922 -0.17(-5.73%)
Feb 24, 2020 2.970 3.000 2.760 3.000 351,831 +0.01(+0.33%)
Feb 21, 2020 3.000 3.090 2.970 2.990 436,100 +0.06(+2.05%)
Feb 20, 2020 2.810 2.930 2.700 2.930 234,071 +0.13(+4.64%)
Feb 19, 2020 2.800 2.840 2.750 2.800 137,781 -0.03(-1.06%)
Feb 18, 2020 2.830 2.930 2.692 2.830 246,010 +0.06(+2.17%)
Feb 14, 2020 2.600 2.830 2.560 2.770 297,000 +0.24(+9.49%)
Feb 13, 2020 2.460 2.560 2.443 2.530 137,747 +0.05(+2.02%)
Feb 12, 2020 2.620 2.645 2.460 2.480 199,786 -0.11(-4.25%)
Feb 11, 2020 2.580 2.660 2.520 2.590 200,930 -0.02(-0.77%)
Feb 10, 2020 2.730 2.850 2.600 2.610 291,143 -0.18(-6.45%)
Feb 07, 2020 2.610 2.790 2.510 2.790 691,500 +0.12(+4.49%)
Feb 06, 2020 2.595 2.680 2.565 2.670 210,590 +0.09(+3.49%)
Feb 05, 2020 2.530 2.630 2.470 2.580 130,682 +0.06(+2.58%)
Feb 04, 2020 2.640 2.670 2.500 2.515 212,524 -0.10(-4.01%)
Feb 03, 2020 2.470 2.645 2.439 2.620 179,679 +0.09(+3.56%)
Jan 31, 2020 2.590 2.638 2.371 2.530 327,700 -0.11(-4.17%)
Jan 30, 2020 2.720 2.750 2.630 2.640 191,163 -0.07(-2.74%)
Jan 29, 2020 2.740 2.851 2.714 2.714 109,078 -0.02(-0.57%)
Jan 28, 2020 2.655 2.750 2.630 2.730 161,678 +0.07(+2.63%)
Jan 27, 2020 2.750 2.790 2.500 2.660 562,826 -0.12(-4.48%)
Jan 24, 2020 2.840 2.900 2.785 2.785 145,700 -0.07(-2.55%)
Jan 23, 2020 2.920 2.950 2.797 2.858 260,027 -0.08(-2.67%)
Jan 22, 2020 3.015 3.015 2.930 2.936 271,193 -0.02(-0.81%)
Jan 21, 2020 3.010 3.010 2.880 2.960 395,317 -0.05(-1.60%)
Jan 17, 2020 3.030 3.060 2.992 3.008 428,200 +0.01(+0.35%)
Jan 16, 2020 3.042 3.120 2.960 2.998 398,617 -0.04(-1.39%)
Jan 15, 2020 2.865 3.070 2.850 3.040 458,355 +0.20(+7.04%)
Jan 14, 2020 2.860 2.860 2.698 2.840 469,234 +0.04(+1.43%)
Jan 13, 2020 2.730 2.800 2.650 2.800 398,632 +0.18(+6.89%)
Jan 10, 2020 2.680 2.690 2.600 2.619 240,500 +0.04(+1.53%)
Jan 09, 2020 2.533 2.600 2.520 2.580 198,138 +0.06(+2.38%)
Jan 08, 2020 2.480 2.620 2.468 2.520 210,340 +0.02(+0.66%)
Jan 07, 2020 2.623 2.689 2.479 2.503 294,402 -0.15(-5.53%)
Jan 06, 2020 2.780 2.813 2.630 2.650 280,731 -0.13(-4.68%)
Jan 03, 2020 2.750 2.780 2.640 2.780 217,400 +0.05(+1.83%)
Jan 02, 2020 2.639 2.730 2.639 2.730 337,148 +0.11(+4.20%)
Dec 31, 2019 2.600 2.630 2.590 2.620 295,300 +0.04(+1.43%)
Dec 30, 2019 2.510 2.590 2.460 2.583 385,871 +0.08(+3.34%)
Dec 27, 2019 2.401 2.560 2.380 2.500 181,900 +0.03(+1.40%)
Dec 26, 2019 2.380 2.480 2.370 2.465 124,556 +0.09(+4.01%)
Dec 24, 2019 2.341 2.370 2.310 2.370 116,200 +0.05(+2.16%)
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.