Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VALEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 1.70 | -0.050 | -2.80% | 1.74 | 1.75 | 1.62 | 53,952.00 |
| May 10 2024 | 1.75 | 0.110 | 6.60% | 1.64 | 1.88 | 1.63 | 211,939.00 |
| May 09 2024 | 1.64 | 0.060 | 3.95% | 1.58 | 1.67 | 1.57 | 4,536.00 |
| May 08 2024 | 1.58 | -0.030 | -1.75% | 1.60 | 1.67 | 1.57 | 11,220.00 |
| May 07 2024 | 1.60 | -0.050 | -3.05% | 1.66 | 1.70 | 1.60 | 12,396.00 |
| May 06 2024 | 1.65 | -0.040 | -2.55% | 2.40 | 2.40 | 1.65 | 54,043.00 |
| May 05 2024 | 1.70 | -0.010 | -0.46% | 1.71 | 1.72 | 1.67 | 15,891.00 |
| May 04 2024 | 1.71 | 0.030 | 1.93% | 1.67 | 1.88 | 1.66 | 142,967.00 |
| May 03 2024 | 1.67 | 0.060 | 3.79% | 1.61 | 1.80 | 1.57 | 242,332.00 |
| May 02 2024 | 1.61 | 0.020 | 1.57% | 1.59 | 1.62 | 1.52 | 2,952.00 |
| May 01 2024 | 1.59 | -0.040 | -2.36% | 1.62 | 1.62 | 1.46 | 22,280.00 |
| Apr 30 2024 | 1.63 | -0.040 | -2.49% | 1.67 | 1.69 | 1.56 | 11,373.00 |
| Apr 29 2024 | 1.67 | -0.010 | -0.68% | 2.40 | 2.40 | 0.608106 | 57,939.00 |
| Apr 28 2024 | 1.68 | 0.00 | -0.29% | 1.69 | 1.74 | 1.66 | 17,704.00 |
| Apr 27 2024 | 1.68 | 0.040 | 2.62% | 1.64 | 1.69 | 1.61 | 3,752.00 |
| Apr 26 2024 | 1.64 | -0.020 | -1.04% | 1.66 | 1.71 | 1.61 | 17,906.00 |
| Apr 25 2024 | 1.66 | -0.010 | -0.52% | 1.67 | 1.71 | 1.62 | 8,385.00 |
| Apr 24 2024 | 1.67 | -0.040 | -2.45% | 1.71 | 1.81 | 1.65 | 12,281.00 |
| Apr 23 2024 | 1.71 | -0.070 | -3.77% | 1.77 | 1.78 | 1.69 | 4,554.00 |
| Apr 22 2024 | 1.78 | 0.040 | 2.47% | 2.40 | 2.40 | 0.658997 | 53,750.00 |
| Apr 21 2024 | 1.73 | 0.030 | 1.51% | 1.70 | 1.83 | 1.70 | 11,840.00 |
| Apr 20 2024 | 1.71 | 0.050 | 2.97% | 1.65 | 1.76 | 1.65 | 20,735.00 |
| Apr 19 2024 | 1.66 | -0.040 | -2.56% | 1.70 | 1.73 | 1.59 | 8,990.00 |
| Apr 18 2024 | 1.70 | 0.090 | 5.77% | 1.61 | 1.75 | 1.59 | 19,594.00 |
| Apr 17 2024 | 1.61 | -0.160 | -9.00% | 1.77 | 1.78 | 1.55 | 8,834.00 |
| Apr 16 2024 | 1.77 | -0.020 | -1.31% | 1.79 | 1.80 | 1.68 | 18,046.00 |
| Apr 15 2024 | 1.79 | 0.020 | 1.13% | 2.40 | 2.40 | 1.70 | 53,062.00 |
| Apr 14 2024 | 1.77 | -0.100 | -5.14% | 1.82 | 1.83 | 1.66 | 4,660.00 |
| Apr 13 2024 | 1.87 | -0.050 | -2.66% | 1.92 | 1.95 | 1.49 | 51,704.00 |
| Apr 12 2024 | 1.92 | -0.190 | -8.94% | 2.11 | 2.13 | 1.91 | 25,791.00 |
| Apr 11 2024 | 2.11 | -0.010 | -0.44% | 2.11 | 2.14 | 2.05 | 11,019.00 |
| Apr 10 2024 | 2.12 | 0.030 | 1.59% | 2.08 | 2.13 | 2.01 | 18,947.00 |
| Apr 09 2024 | 2.08 | -0.050 | -2.22% | 2.13 | 2.13 | 2.04 | 34,547.00 |
| Apr 08 2024 | 2.13 | -0.010 | -0.48% | 2.40 | 2.40 | 2.08 | 145,843.00 |
| Apr 07 2024 | 2.14 | 0.070 | 3.24% | 2.07 | 2.16 | 2.07 | 9,588.00 |
| Apr 06 2024 | 2.07 | 0.010 | 0.31% | 2.06 | 2.14 | 2.04 | 23,181.00 |
| Apr 05 2024 | 2.07 | 0.00 | 0.05% | 2.07 | 2.12 | 1.99 | 49,656.00 |
| Apr 04 2024 | 2.07 | 0.070 | 3.56% | 1.99 | 2.12 | 1.99 | 68,016.00 |
| Apr 03 2024 | 1.99 | 0.00 | -0.10% | 2.00 | 2.08 | 1.94 | 23,815.00 |
| Apr 02 2024 | 2.00 | -0.140 | -6.52% | 2.13 | 2.14 | 1.96 | 32,673.00 |
| Apr 01 2024 | 2.14 | -0.100 | -4.30% | 2.40 | 2.40 | 2.06 | 143,309.00 |
| Mar 31 2024 | 2.23 | 0.060 | 2.73% | 2.21 | 2.23 | 2.15 | 25,333.00 |
| Mar 30 2024 | 2.17 | -0.030 | -1.41% | 2.20 | 2.23 | 2.14 | 28,312.00 |
| Mar 29 2024 | 2.20 | 0.010 | 0.43% | 2.19 | 2.31 | 2.09 | 123,821.00 |
| Mar 28 2024 | 2.19 | 0.110 | 5.25% | 2.10 | 2.30 | 2.06 | 319,821.00 |
| Mar 27 2024 | 2.08 | 0.00 | -0.22% | 2.06 | 2.12 | 2.00 | 56,349.00 |
| Mar 26 2024 | 2.09 | 0.030 | 1.47% | 2.06 | 2.14 | 2.02 | 42,690.00 |
| Mar 25 2024 | 2.06 | 0.010 | 0.48% | 2.40 | 2.40 | 2.01 | 183,677.00 |
| Mar 24 2024 | 2.05 | 0.00 | 0.01% | 2.04 | 2.08 | 1.96 | 50,518.00 |
| Mar 23 2024 | 2.05 | 0.040 | 1.83% | 2.02 | 2.09 | 1.98 | 32,913.00 |
| Mar 22 2024 | 2.01 | 0.040 | 1.99% | 1.98 | 2.09 | 1.94 | 42,290.00 |
| Mar 21 2024 | 1.97 | -0.070 | -3.31% | 2.04 | 2.09 | 1.95 | 63,902.00 |
| Mar 20 2024 | 2.04 | 0.080 | 3.92% | 1.88 | 2.10 | 1.81 | 30,614.00 |
| Mar 19 2024 | 1.96 | -0.120 | -5.83% | 2.09 | 2.10 | 1.80 | 103,432.00 |
| Mar 18 2024 | 2.09 | -0.030 | -1.47% | 2.40 | 2.40 | 0.799891 | 154,976.00 |
| Mar 17 2024 | 2.12 | 0.030 | 1.30% | 2.08 | 2.23 | 2.06 | 43,840.00 |
| Mar 16 2024 | 2.09 | -0.130 | -6.00% | 2.22 | 2.30 | 2.06 | 122,439.00 |
| Mar 15 2024 | 2.22 | 0.040 | 2.05% | 2.40 | 2.40 | 2.09 | 190,026.00 |
| Mar 14 2024 | 2.18 | -0.160 | -6.77% | 2.40 | 2.40 | 2.11 | 96,109.00 |
| Mar 13 2024 | 2.34 | -0.070 | -2.71% | 2.42 | 2.45 | 2.24 | 284,164.00 |
| Mar 12 2024 | 2.40 | -0.150 | -5.80% | 2.51 | 2.61 | 2.33 | 395,749.00 |
| Mar 11 2024 | 2.55 | 0.220 | 9.41% | 1.93 | 2.91 | 1.93 | 1,545,070.00 |
| Mar 10 2024 | 2.33 | 0.300 | 15.05% | 2.09 | 2.56 | 2.06 | 686,422.00 |
| Mar 09 2024 | 2.02 | 0.010 | 0.32% | 2.02 | 2.03 | 2.01 | 0.00 |
| Mar 08 2024 | 2.02 | 0.030 | 1.45% | 1.99 | 2.08 | 1.95 | 86,638.00 |
| Mar 07 2024 | 1.99 | 0.020 | 0.88% | 1.97 | 2.03 | 1.94 | 97,390.00 |
| Mar 06 2024 | 1.97 | 0.040 | 2.20% | 1.90 | 2.03 | 1.87 | 117,332.00 |
| Mar 05 2024 | 1.93 | -0.080 | -4.18% | 1.95 | 2.01 | 1.61 | 156,879.00 |
| Mar 04 2024 | 2.01 | 0.00 | -0.23% | 1.93 | 2.07 | 1.93 | 122,297.00 |
| Mar 03 2024 | 2.02 | 0.00 | 0.21% | 1.98 | 2.07 | 1.97 | 125,853.00 |
| Mar 02 2024 | 2.01 | 0.030 | 1.48% | 1.98 | 2.04 | 1.97 | 102,449.00 |
| Mar 01 2024 | 1.98 | 0.020 | 1.15% | 1.95 | 2.02 | 1.91 | 75,928.00 |
| Feb 29 2024 | 1.96 | -0.060 | -2.76% | 1.93 | 2.00 | 1.87 | 118,743.00 |
| Feb 28 2024 | 2.02 | 0.00 | 0.25% | 2.01 | 2.05 | 1.90 | 130,720.00 |
| Feb 27 2024 | 2.01 | -0.040 | -1.91% | 2.02 | 2.09 | 1.94 | 121,155.00 |
| Feb 26 2024 | 2.05 | 0.050 | 2.46% | 1.78 | 2.09 | 0.981781 | 195,991.00 |
| Feb 25 2024 | 2.00 | 0.00 | -0.08% | 2.00 | 2.09 | 1.96 | 51,676.00 |
| Feb 24 2024 | 2.00 | -0.020 | -0.95% | 2.02 | 2.05 | 1.98 | 106,355.00 |
| Feb 23 2024 | 2.02 | 0.020 | 0.98% | 2.01 | 2.08 | 1.94 | 238,157.00 |
| Feb 22 2024 | 2.00 | 0.050 | 2.78% | 1.95 | 2.13 | 1.95 | 421,592.00 |
| Feb 21 2024 | 1.95 | 0.020 | 0.84% | 1.94 | 2.10 | 1.90 | 471,028.00 |
| Feb 20 2024 | 1.93 | -0.010 | -0.28% | 1.99 | 2.01 | 1.87 | 142,063.00 |
| Feb 19 2024 | 1.94 | -0.010 | -0.46% | 1.78 | 2.02 | 1.77 | 183,094.00 |
| Feb 18 2024 | 1.95 | 0.010 | 0.68% | 1.93 | 1.97 | 1.91 | 67,843.00 |
| Feb 17 2024 | 1.94 | -0.010 | -0.66% | 1.95 | 1.99 | 1.90 | 120,647.00 |
| Feb 16 2024 | 1.95 | 0.00 | 0.13% | 1.97 | 1.99 | 1.90 | 120,965.00 |
| Feb 15 2024 | 1.95 | -0.120 | -6.01% | 2.05 | 2.09 | 1.92 | 298,222.00 |
| Feb 14 2024 | 2.07 | 0.190 | 10.23% | 1.88 | 2.26 | 1.86 | 888,750.00 |
| Feb 13 2024 | 1.88 | -0.040 | -2.00% | 1.91 | 1.92 | 1.83 | 36,684.00 |
| Feb 12 2024 | 1.92 | 0.070 | 3.98% | 1.78 | 1.93 | 1.77 | 97,490.00 |
| Feb 11 2024 | 1.84 | -0.020 | -0.98% | 1.86 | 1.90 | 1.82 | 12,431.00 |
| Feb 10 2024 | 1.86 | 0.040 | 2.17% | 1.86 | 1.92 | 1.82 | 12,130.00 |
