VGWCF - Valens GroWorks Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 20193.15903.23003.00003.02503.0250307,035
May 28, 20193.22563.25003.13503.19003.1900248,961
May 24, 20193.02953.09002.96003.04103.0410141,907
May 23, 20193.21003.21002.91003.00003.0000451,650
May 22, 20193.36553.45003.20003.21513.2151311,631
May 21, 20193.46003.52503.23703.33613.3361512,684
May 20, 20193.39503.47003.37003.41003.4100292,078
May 17, 20193.50003.52783.41003.43003.4300272,008
May 16, 20193.41543.52233.37003.48003.4800497,830
May 15, 20193.37823.49003.21003.37003.3700373,757
May 14, 20193.12793.36133.06003.34003.3400690,150
May 13, 20193.15003.15002.99913.10003.1000333,878
May 10, 20193.03403.19002.98003.15403.1540586,453
May 09, 20192.99823.02052.75003.00003.0000780,906
May 08, 20193.01003.08742.98002.99602.9960284,329
May 07, 20193.15043.21002.94983.03143.0314418,316
May 06, 20192.93003.22002.85803.21003.2100530,735
May 03, 20193.06183.12002.95003.00003.0000874,816
May 02, 20193.24433.28493.04593.14003.1400877,617
May 01, 20193.39903.42003.11003.21003.21001,815,236
Apr 30, 20193.66003.66003.34723.37003.3700699,618
Apr 29, 20193.49573.64003.43003.45003.4500967,664
Apr 26, 20193.33203.58003.33203.42003.4200942,550
Apr 25, 20193.22003.31033.04643.29703.29701,132,757
Apr 24, 20193.01543.04002.87402.97002.9700734,027
Apr 23, 20193.09913.27002.99233.05903.05901,548,923
Apr 22, 20192.92003.22722.86263.12003.12002,598,801
Apr 18, 20192.88002.97902.66722.85002.8500269,509
Apr 17, 20192.84772.88002.65002.83732.8373320,155
Apr 16, 20192.88303.03832.73002.77502.7750606,199
Apr 15, 20192.67002.85092.61902.80202.8020256,275
Apr 12, 20192.64002.76002.54802.61362.6136301,468
Apr 11, 20192.61862.85002.56842.64002.6400434,764
Apr 10, 20192.43902.77522.29002.76332.7633254,417
Apr 09, 20192.49392.54032.28852.44002.4400312,886
Apr 08, 20192.28002.50002.28002.50002.5000311,918
Apr 05, 20192.18492.25952.14692.21502.2150108,754
Apr 04, 20192.24602.25032.17002.18932.189333,653
Apr 03, 20192.15002.32002.13002.17252.1725133,856
Apr 02, 20192.18952.18952.13002.13752.137583,361
Apr 01, 20192.25002.25012.16102.17602.176097,991
Mar 29, 20192.17002.18802.14002.14002.140053,191
Mar 28, 20192.25802.25802.12332.14002.1400103,236
Mar 27, 20192.20002.30142.14982.22002.220064,537
Mar 26, 20192.23002.27002.15562.19002.190056,329
Mar 25, 20192.27452.32002.20002.22662.2266121,186
Mar 22, 20192.35142.35932.25002.29002.2900144,351
Mar 21, 20192.27402.33932.25002.33702.3370135,236
Mar 20, 20192.29332.35932.23822.26802.2680221,662
Mar 19, 20192.36502.45002.34772.39202.3920206,594
Mar 18, 20192.34002.41022.27902.38002.3800200,196
Mar 15, 20192.30002.33002.23132.24882.2488135,600
Mar 14, 20192.35002.38002.28992.29002.2900114,712
Mar 13, 20192.26672.43392.24942.43002.4300165,616
Mar 12, 20192.25502.40002.11002.29972.2997178,185
Mar 11, 20192.15002.25002.10002.25002.2500271,982
Mar 08, 20191.86592.03811.77752.03812.038197,727
Mar 07, 20192.05302.08001.78801.87001.8700327,411
Mar 06, 20192.13182.18001.97412.03222.0322132,926
Mar 05, 20192.19782.29142.11012.14602.1460148,959
Mar 04, 20192.44002.50002.21912.22842.2284230,775
Mar 01, 20192.24502.44612.24502.37502.3750152,498
Feb 28, 20192.37702.42002.27002.27502.2750116,626
Feb 27, 20192.53002.67002.36172.36572.3657399,142
Feb 26, 20192.41002.44002.32002.41842.4184126,114
Feb 25, 20192.33772.41152.33002.33032.3303167,224
Feb 22, 20192.34002.37462.31462.35352.3535112,622
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...