VLNCF - Valens GroWorks Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 20201.55501.61001.46001.55001.5500230,623
Apr 02, 20201.68001.73001.58001.61001.6100130,408
Apr 01, 20201.74001.75131.58001.63001.6300246,469
Mar 31, 20201.62501.82001.61671.74031.7403171,161
Mar 30, 20201.70001.74801.60001.68001.6800350,893
Mar 27, 20201.55001.78541.55001.69001.6900208,987
Mar 26, 20201.53001.76001.51501.66001.6600317,236
Mar 25, 20201.50001.56131.37001.53001.5300519,067
Mar 24, 20201.35001.48001.35001.45101.4510230,159
Mar 23, 20201.36001.44501.31001.36001.3600236,433
Mar 20, 20201.39711.46001.31001.37071.3707206,336
Mar 19, 20201.39001.44001.20001.31101.3110318,171
Mar 18, 20201.46001.46001.23011.35001.3500300,855
Mar 17, 20201.38001.59991.34001.40001.4000222,588
Mar 16, 20201.44001.53001.10001.47341.4734398,759
Mar 13, 20201.60001.70001.33591.53001.5300759,160
Mar 12, 20201.95001.95501.47461.52001.5200729,878
Mar 11, 20202.25002.25001.95002.01002.0100282,231
Mar 10, 20202.07002.23002.07002.20002.2000207,957
Mar 09, 20202.06802.22002.04902.08722.0872822,629
Mar 06, 20202.36502.38002.23002.31002.3100213,360
Mar 05, 20202.51242.58002.29802.39002.3900214,754
Mar 04, 20202.43882.55002.36002.51002.5100199,387
Mar 03, 20202.38002.45002.30002.36012.3601268,393
Mar 02, 20202.27002.40002.22002.34002.3400234,293
Feb 28, 20202.16502.36002.05002.25002.2500609,839
Feb 27, 20202.50002.51002.10002.25002.2500756,984
Feb 26, 20202.80082.82312.52192.57002.5700452,168
Feb 25, 20203.04993.05002.72002.82802.8280746,922
Feb 24, 20202.97003.00002.76003.00003.0000351,831
Feb 21, 20203.00003.08992.97002.99002.9900436,171
Feb 20, 20202.81002.93002.70002.93002.9300234,071
Feb 19, 20202.80002.84002.75002.80002.8000137,781
Feb 18, 20202.83002.93002.69232.83002.8300246,010
Feb 14, 20202.60002.83002.56002.77002.7700297,027
Feb 13, 20202.46002.56002.44302.53002.5300137,747
Feb 12, 20202.62002.64502.46002.48002.4800199,786
Feb 11, 20202.58002.66002.52002.59002.5900200,930
Feb 10, 20202.73002.85002.60002.61002.6100291,143
Feb 07, 20202.61002.79002.51002.79002.7900691,589
Feb 06, 20202.59502.68002.56522.67002.6700210,590
Feb 05, 20202.53002.63002.47002.58002.5800130,682
Feb 04, 20202.64002.67002.50002.51502.5150212,524
Feb 03, 20202.47002.64502.43912.62002.6200179,679
Jan 31, 20202.59002.63752.37112.53002.5300327,722
Jan 30, 20202.72002.75002.63002.64002.6400191,163
Jan 29, 20202.74002.85112.71442.71442.7144109,078
Jan 28, 20202.65502.75002.63002.73002.7300161,678
Jan 27, 20202.75002.79002.50002.66002.6600562,826
Jan 24, 20202.84002.90002.78472.78472.7847145,704
Jan 23, 20202.92002.94992.79682.85772.8577260,027
Jan 22, 20203.01503.01502.93002.93602.9360271,193
Jan 21, 20203.01003.01002.88002.96002.9600395,317
Jan 17, 20203.03003.06002.99203.00803.0080428,256
Jan 16, 20203.04243.12002.96002.99762.9976398,617
Jan 15, 20202.86503.06952.85003.04003.0400458,355
Jan 14, 20202.86002.86002.69782.84002.8400469,234
Jan 13, 20202.73002.80002.65002.80002.8000398,632
Jan 10, 20202.68002.69002.60002.61952.6195240,518
Jan 09, 20202.53332.60002.52002.58002.5800198,138
Jan 08, 20202.48002.61992.46802.52002.5200210,340
Jan 07, 20202.62302.68902.47872.50342.5034294,402
Jan 06, 20202.77492.81272.63002.65002.6500280,731
Jan 03, 20202.75002.78002.64002.78002.7800217,452
Jan 02, 20202.63902.73002.63902.73002.7300337,148
Dec 31, 20192.60002.63002.59002.62002.6200295,388
Dec 30, 20192.51002.59012.46002.58312.5831385,871
Dec 27, 20192.40052.56002.38002.49962.4996181,901
Dec 26, 20192.38002.48002.37002.46502.4650124,556
Dec 24, 20192.34132.37002.31002.37002.3700116,265
Dec 23, 20192.33002.36992.27852.32002.3200273,651
Dec 20, 20192.40002.41632.25002.30402.3040240,086
Dec 19, 20192.40002.43302.31682.38002.3800223,237
Dec 18, 20192.30902.36612.27002.36612.3661271,510
Dec 17, 20192.37002.38002.29002.30002.3000297,064
Dec 16, 20192.25002.42002.22912.33002.3300439,845
Dec 13, 20192.24402.29002.17792.21002.2100144,689
Dec 12, 20192.26002.29002.15002.21002.2100167,838
Dec 11, 20192.26002.27572.20002.21242.212475,766
Dec 10, 20192.26002.29002.24002.24002.240053,920
Dec 09, 20192.24342.27002.19002.26002.2600102,684
Dec 06, 20192.29602.30002.21002.21002.2100103,726
Dec 05, 20192.27002.28002.19992.23602.2360116,699
Dec 04, 20192.21542.32852.20002.27002.2700109,061
Dec 03, 20192.26002.26002.19142.20002.2000179,700
Dec 02, 20192.37002.38532.27192.29002.290099,830
Nov 29, 20192.36002.41002.35002.35352.353543,749
Nov 27, 20192.33542.37552.32002.33382.3338101,877
Nov 26, 20192.40002.48002.33002.34592.3459228,415
Nov 25, 20192.50002.56542.41002.43002.4300158,701
Nov 22, 20192.59252.66002.49012.55002.5500138,356
Nov 21, 20192.52502.68002.49552.55102.5510328,789
Nov 20, 20192.46002.57002.37002.45882.4588208,505
Nov 19, 20192.39002.40002.31072.37002.3700351,586
Nov 18, 20192.25002.37602.24502.35002.3500171,501
Nov 15, 20192.35002.39002.26002.28052.2805256,702
Nov 14, 20192.33002.50002.24712.36002.3600284,206
Nov 13, 20192.31962.47502.31662.41422.4142165,717
Nov 12, 20192.37002.63002.29692.31972.3197374,126
Nov 11, 20192.65002.65002.49992.63502.6350392,654
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...