Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VALEV635 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0 |
| May 21 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0 |
| May 20 2024 | 1.13 | -0.07 | -5.83% | 1.13 | 1.13 | 1.13 | 200 |
| May 17 2024 | 1.20 | -0.15 | -11.11% | 1.30 | 1.30 | 1.20 | 2,400 |
| May 16 2024 | 1.35 | -0.18 | -11.76% | 1.35 | 1.35 | 1.35 | 100 |
| May 15 2024 | 1.53 | 0.00 | 0.00% | 1.53 | 1.53 | 1.53 | 300 |
| May 14 2024 | 1.53 | -0.07 | -4.38% | 1.55 | 1.55 | 1.50 | 10,700 |
| May 13 2024 | 1.60 | 0.00 | 0.00% | 1.56 | 1.60 | 1.56 | 700 |
| May 10 2024 | 1.60 | -0.23 | -12.57% | 1.60 | 1.60 | 1.60 | 600 |
| May 09 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.83 | 1.83 | 0 |
| May 08 2024 | 1.83 | 0.03 | 1.67% | 1.80 | 1.83 | 1.80 | 3,900 |
| May 07 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0 |
| May 06 2024 | 1.80 | -0.19 | -9.55% | 1.80 | 1.80 | 1.80 | 400 |
| May 03 2024 | 1.99 | 0.07 | 3.65% | 1.99 | 1.99 | 1.99 | 400 |
| May 02 2024 | 1.92 | -0.17 | -8.13% | 1.92 | 1.92 | 1.92 | 1,000 |
| Apr 30 2024 | 2.09 | 0.07 | 3.47% | 2.13 | 2.13 | 2.09 | 1,600 |
| Apr 29 2024 | 2.02 | -0.23 | -10.22% | 2.02 | 2.02 | 2.02 | 6,000 |
| Apr 26 2024 | 2.25 | -0.35 | -13.46% | 2.28 | 2.29 | 2.20 | 30,800 |
| Apr 25 2024 | 2.60 | 0.31 | 13.54% | 2.35 | 2.60 | 2.35 | 500 |
| Apr 24 2024 | 2.29 | -0.30 | -11.58% | 1.40 | 2.33 | 1.40 | 5,100 |
| Apr 23 2024 | 2.59 | 0.00 | 0.00% | 2.59 | 2.59 | 2.59 | 0 |
| Apr 22 2024 | 2.59 | 0.00 | 0.00% | 2.59 | 2.59 | 2.59 | 0 |
| Apr 19 2024 | 2.59 | -0.02 | -0.77% | 2.61 | 2.61 | 2.59 | 25,600 |
| Apr 18 2024 | 2.61 | 0.00 | 0.00% | 2.61 | 2.61 | 2.61 | 0 |
| Apr 17 2024 | 2.61 | -0.55 | -17.41% | 2.62 | 2.62 | 2.61 | 6,900 |
| Apr 16 2024 | 3.16 | 0.49 | 18.35% | 3.10 | 3.16 | 3.10 | 1,500 |
| Apr 15 2024 | 2.67 | -0.33 | -11.00% | 2.67 | 2.67 | 2.67 | 100 |
| Apr 12 2024 | 3.00 | 0.08 | 2.74% | 2.90 | 3.00 | 2.90 | 15,100 |
| Apr 11 2024 | 2.92 | 0.00 | 0.00% | 2.92 | 2.92 | 2.92 | 0 |
| Apr 10 2024 | 2.92 | 0.24 | 8.96% | 2.92 | 2.92 | 2.92 | 15,000 |
| Apr 09 2024 | 2.68 | -0.62 | -18.79% | 2.50 | 2.68 | 2.50 | 3,000 |
| Apr 08 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0 |
| Apr 05 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0 |
| Apr 04 2024 | 3.30 | 0.10 | 3.12% | 3.17 | 3.30 | 3.17 | 2,000 |
| Apr 03 2024 | 3.20 | 0.40 | 14.29% | 3.20 | 3.20 | 3.20 | 1,000 |
| Apr 02 2024 | 2.80 | -0.30 | -9.68% | 2.80 | 2.80 | 2.80 | 1,000 |
| Apr 01 2024 | 3.10 | 0.00 | 0.00% | 2.96 | 3.10 | 2.96 | 3,300 |
| Mar 28 2024 | 3.10 | -0.29 | -8.55% | 3.39 | 3.39 | 3.10 | 5,100 |
| Mar 27 2024 | 3.39 | -0.27 | -7.38% | 3.44 | 3.44 | 3.39 | 11,800 |
| Mar 26 2024 | 3.66 | 0.41 | 12.62% | 3.66 | 3.66 | 3.66 | 2,000 |
| Mar 25 2024 | 3.25 | 0.05 | 1.56% | 3.25 | 3.25 | 3.25 | 100 |
| Mar 22 2024 | 3.20 | 0.20 | 6.67% | 3.15 | 3.20 | 3.15 | 700 |
| Mar 21 2024 | 3.00 | -0.10 | -3.23% | 3.00 | 3.00 | 3.00 | 3,100 |
| Mar 20 2024 | 3.10 | 0.01 | 0.32% | 3.14 | 3.14 | 3.10 | 2,400 |
| Mar 19 2024 | 3.09 | -0.21 | -6.36% | 3.09 | 3.09 | 3.09 | 100 |
| Mar 18 2024 | 3.30 | -0.62 | -15.82% | 3.30 | 3.30 | 3.30 | 600 |
| Mar 15 2024 | 3.92 | 0.32 | 8.89% | 3.85 | 3.94 | 3.85 | 29,000 |
| Mar 14 2024 | 3.60 | 0.22 | 6.51% | 3.60 | 3.60 | 3.60 | 1,100 |
| Mar 13 2024 | 3.38 | -0.02 | -0.59% | 3.71 | 3.71 | 3.35 | 6,100 |
| Mar 12 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0 |
| Mar 11 2024 | 3.40 | 0.86 | 33.86% | 3.39 | 3.40 | 3.39 | 600 |
| Mar 08 2024 | 2.54 | 0.00 | 0.00% | 2.54 | 2.54 | 2.54 | 0 |
| Mar 07 2024 | 2.54 | -0.06 | -2.31% | 2.54 | 2.54 | 2.54 | 200 |
| Mar 06 2024 | 2.60 | -0.12 | -4.41% | 2.60 | 2.60 | 2.60 | 100 |
| Mar 05 2024 | 2.72 | 0.02 | 0.74% | 2.74 | 2.74 | 2.72 | 50,000 |
| Mar 04 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 0 |
| Mar 01 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 0 |
| Feb 29 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 0 |
| Feb 28 2024 | 2.70 | 0.10 | 3.85% | 2.70 | 2.70 | 2.70 | 500 |
| Feb 27 2024 | 2.60 | 0.15 | 6.12% | 2.60 | 2.60 | 2.60 | 15,000 |
| Feb 26 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0 |
| Feb 23 2024 | 2.45 | -0.14 | -5.41% | 2.43 | 2.45 | 2.25 | 4,500 |
