VGWCF - Valens GroWorks Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20192.58002.59002.48502.49102.4910129,229
Oct 17, 20192.43092.58002.40262.58002.5800182,279
Oct 16, 20192.66002.71002.39502.40612.4061562,371
Oct 15, 20192.22002.49002.19002.47002.4700350,167
Oct 14, 20192.10002.21002.10002.17002.170097,911
Oct 11, 20192.13002.22402.05002.13102.1310233,165
Oct 10, 20192.32162.34002.10002.17002.1700269,894
Oct 09, 20192.30002.43502.27002.33002.330054,824
Oct 08, 20192.28312.40002.23002.30002.300064,060
Oct 07, 20192.34002.36002.20002.29162.291678,387
Oct 04, 20192.47002.53482.32202.33002.3300107,997
Oct 03, 20192.30002.51002.28002.43852.438567,482
Oct 02, 20192.24002.32002.06102.28922.2892170,245
Oct 01, 20192.13002.37002.08002.21502.2150329,344
Sep 30, 20192.31302.33002.04002.16002.1600271,067
Sep 27, 20192.50002.52722.28862.35002.3500257,317
Sep 26, 20192.61002.63892.49002.49002.4900294,494
Sep 25, 20192.67312.69002.47912.59262.5926211,077
Sep 24, 20192.91502.97562.59822.68002.6800185,158
Sep 23, 20193.04003.14902.90272.91642.9164283,850
Sep 20, 20193.00003.02002.87003.01003.0100111,200
Sep 19, 20193.07903.08002.94402.98002.9800223,513
Sep 18, 20192.82003.11372.80003.08723.0872332,759
Sep 17, 20192.86502.86502.75002.84172.841780,229
Sep 16, 20192.81002.86822.71872.80002.8000105,906
Sep 13, 2019------
Sep 12, 20192.89002.93002.60002.60002.6000175,764
Sep 11, 20192.83872.97312.82002.87502.8750216,357
Sep 10, 20192.79002.83572.65002.79802.7980170,598
Sep 09, 20192.71502.74002.57942.61792.617968,889
Sep 06, 20192.47502.68202.47502.68002.6800175,240
Sep 05, 20192.50032.53442.43002.53442.534452,607
Sep 04, 20192.56502.56502.36682.44522.445267,309
Sep 03, 20192.65962.70002.48002.50702.507096,326
Aug 30, 20192.53002.64002.52002.61032.6103211,429
Aug 29, 20192.41002.57532.41002.50002.500078,885
Aug 28, 20192.30002.54702.27302.44162.4416149,084
Aug 27, 20192.43632.45892.12002.34272.3427515,158
Aug 26, 20192.51422.53202.40002.42452.4245141,644
Aug 23, 20192.57002.61002.47002.52002.5200122,362
Aug 22, 20192.49502.60002.37002.56102.5610198,666
Aug 21, 20192.66002.66552.42032.52002.5200243,978
Aug 20, 20192.67002.72332.64002.64002.640078,590
Aug 19, 20192.80002.85002.62372.65002.6500103,965
Aug 16, 20192.77002.78042.69002.76002.760077,404
Aug 15, 20192.81002.82402.68162.71002.7100179,759
Aug 14, 20192.91872.93332.74002.83982.8398221,630
Aug 13, 20192.94003.08002.86002.86002.8600172,599
Aug 12, 20192.96002.96532.82002.96002.9600134,237
Aug 09, 20192.92002.93002.70002.90002.9000233,032
Aug 08, 20192.69002.85002.60002.85002.8500249,783
Aug 07, 20192.65202.68002.52002.64112.6411217,522
Aug 06, 20192.68002.71002.36652.65252.6525379,766
Aug 05, 20192.67002.73502.61002.69002.6900120,194
Aug 02, 20192.74002.83512.72002.72802.7280163,239
Aug 01, 20192.75002.85002.75002.80002.8000106,124
Jul 31, 20192.93242.95002.79002.82762.827676,091
Jul 30, 20192.77002.90952.75002.90952.909588,851
Jul 29, 20193.00003.03002.80002.86002.8600220,129
Jul 26, 20192.82002.96002.80002.96002.9600150,542
Jul 25, 20192.97252.98002.73912.76002.7600350,483
Jul 24, 20192.96003.00002.79402.95532.9553269,496
Jul 23, 20193.05003.10532.92012.95402.9540256,067
Jul 22, 20193.25003.25003.09003.11883.1188198,731
Jul 19, 20193.13003.24003.07003.21603.2160157,197
Jul 18, 20193.20003.20533.09503.12003.1200283,090
Jul 17, 20193.12003.25003.01003.19003.1900326,227
Jul 16, 20193.56203.57003.07483.12913.1291471,514
Jul 15, 20193.43003.43003.01003.30003.3000237,076
Jul 12, 20193.00003.24003.00003.18203.1820197,790
Jul 11, 20193.30003.49003.13363.18003.1800299,623
Jul 10, 20193.03503.30402.94003.28003.2800227,801
Jul 09, 20193.10003.18002.93603.01243.0124166,614
Jul 08, 20193.16003.16003.00003.05003.0500136,182
Jul 05, 20193.25003.25003.07003.17133.1713173,934
Jul 03, 20193.20873.28003.16003.19183.191875,061
Jul 02, 20193.14003.25093.14003.23083.230895,173
Jul 01, 20193.35003.35003.08503.22003.2200111,377
Jun 28, 20193.19503.32423.13003.17183.1718236,850
Jun 27, 20193.12883.21083.05003.19123.1912102,708
Jun 26, 20193.11203.19203.10003.11103.1110107,073
Jun 25, 20193.18023.25003.11003.11003.1100170,029
Jun 24, 20193.13203.25003.04003.24003.2400239,656
Jun 21, 20193.14603.22002.97843.13153.1315223,960
Jun 20, 20193.16003.25003.13003.21003.2100283,760
Jun 19, 20192.96943.17522.87613.15673.1567413,753
Jun 18, 20192.69452.89002.62002.88002.8800266,154
Jun 17, 20192.54002.65502.51772.57002.5700192,155
Jun 14, 20192.88002.88002.53032.58002.5800214,560
Jun 13, 20192.90002.90682.71242.82282.8228183,940
Jun 12, 20193.04003.10002.86882.89502.8950277,331
Jun 11, 20193.19003.19002.94703.04003.0400177,378
Jun 10, 2019------
Jun 07, 20192.73003.06952.73003.00293.0029341,814
Jun 06, 20193.00003.00002.68002.73002.7300231,581
Jun 05, 20192.85413.00002.68002.78002.7800216,062
Jun 04, 20192.84982.94432.60212.80222.8022311,420
Jun 03, 20193.00003.00002.72002.84552.8455374,650
May 31, 20192.97973.05002.89622.91002.9100275,175
May 30, 20193.01003.15003.01003.05403.0540143,403
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...