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 (%)
Aug 31, 2020 1.650 1.772 1.630 1.764 165,746 +0.10(+5.97%)
Aug 28, 2020 1.640 1.688 1.620 1.665 116,400 +0.02(+1.37%)
Aug 27, 2020 1.680 1.715 1.630 1.643 113,257 -0.05(-2.81%)
Aug 26, 2020 1.730 1.730 1.680 1.690 87,178 -0.04(-2.31%)
Aug 25, 2020 1.620 1.750 1.620 1.730 127,898 +0.03(+1.76%)
Aug 24, 2020 1.670 1.700 1.650 1.700 221,788 +0.03(+1.80%)
Aug 21, 2020 1.729 1.740 1.630 1.670 141,400 -0.08(-4.30%)
Aug 20, 2020 1.740 1.780 1.717 1.745 61,296 -0.05(-2.78%)
Aug 19, 2020 1.740 1.850 1.740 1.795 78,320 -0.05(-2.72%)
Aug 18, 2020 1.820 1.857 1.700 1.845 177,652 +0.03(+1.85%)
Aug 17, 2020 1.920 1.920 1.710 1.811 234,991 -0.09(-4.66%)
Aug 14, 2020 1.785 1.900 1.750 1.900 147,700 +0.10(+5.56%)
Aug 13, 2020 1.676 1.804 1.675 1.800 223,413 +0.12(+7.46%)
Aug 12, 2020 1.600 1.715 1.600 1.675 342,778 -0.02(-1.41%)
Aug 11, 2020 1.685 1.730 1.600 1.699 148,514 +0.04(+2.66%)
Aug 10, 2020 1.580 1.670 1.545 1.655 192,800 +0.09(+5.94%)
Aug 07, 2020 1.610 1.610 1.540 1.562 67,700 -0.01(-0.51%)
Aug 06, 2020 1.515 1.582 1.500 1.570 96,074 +0.04(+2.37%)
Aug 05, 2020 1.560 1.590 1.529 1.534 118,108 -0.01(-0.41%)
Aug 04, 2020 1.520 1.550 1.519 1.540 121,537 +0.01(+0.65%)
Aug 03, 2020 1.540 1.560 1.530 1.530 224,481 -0.03(-1.92%)
Jul 31, 2020 1.550 1.600 1.550 1.560 117,100 -0.01(-0.64%)
Jul 30, 2020 1.570 1.600 1.550 1.570 111,989 -0.03(-1.88%)
Jul 29, 2020 1.580 1.600 1.550 1.600 167,635 +0.02(+1.27%)
Jul 28, 2020 1.530 1.580 1.500 1.580 225,474 +0.02(+1.28%)
Jul 27, 2020 1.460 1.570 1.460 1.560 200,121 +0.08(+5.76%)
Jul 24, 2020 1.500 1.500 1.450 1.475 229,500 -0.01(-0.67%)
Jul 23, 2020 1.510 1.535 1.470 1.485 172,203 -0.03(-1.86%)
Jul 22, 2020 1.545 1.580 1.510 1.513 389,038 -0.04(-2.38%)
Jul 21, 2020 1.560 1.590 1.545 1.550 155,584 -0.01(-0.47%)
Jul 20, 2020 1.620 1.620 1.509 1.557 270,818 +0.01(+0.47%)
Jul 17, 2020 1.620 1.620 1.522 1.550 372,400 -0.06(-3.73%)
Jul 16, 2020 1.600 1.650 1.495 1.610 426,681 +0.01(+0.31%)
Jul 15, 2020 1.600 1.660 1.530 1.605 416,436 +0.06(+4.22%)
Jul 14, 2020 1.700 1.700 1.500 1.540 515,690 -0.06(-3.75%)
Jul 13, 2020 1.645 1.775 1.550 1.600 933,269 +0.06(+3.90%)
Jul 10, 2020 1.550 1.570 1.480 1.540 373,900 -0.02(-1.29%)
Jul 09, 2020 1.620 1.644 1.550 1.560 488,863 -0.06(-3.70%)
Jul 08, 2020 1.720 1.740 1.599 1.620 477,506 -0.12(-6.90%)
Jul 07, 2020 1.830 1.875 1.702 1.740 207,522 -0.12(-6.30%)
Jul 06, 2020 1.820 1.917 1.790 1.857 259,168 +0.07(+3.74%)
Jul 02, 2020 1.750 1.798 1.745 1.790 80,400 +0.04(+2.29%)
Jul 01, 2020 1.770 1.800 1.740 1.750 169,308 -0.03(-1.69%)
Jun 30, 2020 1.796 1.830 1.750 1.780 134,621 -0.02(-1.11%)
Jun 29, 2020 1.880 1.910 1.798 1.800 88,427 -0.08(-4.26%)
Jun 26, 2020 1.850 1.925 1.850 1.880 50,200 +0.04(+2.12%)
Jun 25, 2020 1.870 1.880 1.808 1.841 144,993 -0.04(-2.04%)
Jun 24, 2020 1.900 1.930 1.800 1.879 113,584 -0.00(-0.03%)
Jun 23, 2020 1.870 1.926 1.841 1.880 126,227 +0.00(+0.00%)
Jun 22, 2020 1.930 1.960 1.850 1.880 84,168 -0.02(-1.05%)
Jun 19, 2020 1.900 1.956 1.870 1.900 260,900 -0.07(-3.39%)
Jun 18, 2020 2.020 2.027 1.900 1.967 146,749 -0.01(-0.68%)
Jun 17, 2020 2.000 2.020 1.952 1.980 76,349 -0.02(-1.22%)
Jun 16, 2020 2.000 2.080 1.980 2.005 186,790 +0.05(+2.80%)
Jun 15, 2020 2.010 2.010 1.720 1.950 279,893 -0.07(-3.47%)
Jun 12, 2020 2.120 2.190 1.992 2.020 197,600 -0.06(-2.79%)
Jun 11, 2020 2.232 2.290 2.000 2.078 488,387 -0.24(-10.43%)
Jun 10, 2020 2.265 2.330 2.189 2.320 225,579 +0.10(+4.50%)
Jun 09, 2020 2.190 2.280 2.140 2.220 258,793 +0.03(+1.37%)
Jun 08, 2020 2.000 2.190 1.995 2.190 428,743 +0.21(+10.65%)
Jun 05, 2020 1.949 1.980 1.910 1.979 202,300 +0.09(+4.51%)
Jun 04, 2020 1.870 1.950 1.870 1.894 202,946 +0.00(+0.20%)
Jun 03, 2020 1.880 1.920 1.860 1.890 143,889 +0.05(+2.72%)
Jun 02, 2020 1.930 1.950 1.840 1.840 186,742 -0.08(-4.05%)
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.