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, 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%)
Mar 01, 2021 1.385 1.423 1.350 1.380 236,831 +0.01(+1.10%)
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%)
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.