Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valeo Pharma Inc (OP: VPHIF )

0.0700 -0.0016 (-2.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.6912 0.6912 0.6912 0 +0.00(+0.61%)
Jun 29, 2021 0.7300 0.7300 0.6700 0.6870 12,430 -0.03(-4.79%)
Jun 28, 2021 0.7252 0.7252 0.7174 0.7216 1,600 +0.01(+1.98%)
Jun 25, 2021 0.7059 0.7200 0.7056 0.7076 3,000 -0.04(-4.75%)
Jun 23, 2021 0.7429 0.7429 0.7429 97 +0.02(+3.41%)
Jun 22, 2021 0.7594 0.7594 0.7128 0.7184 7,595 +0.01(+1.93%)
Jun 21, 2021 0.7040 0.7636 0.7040 0.7048 6,610 -0.07(-8.69%)
Jun 18, 2021 0.7719 0.7719 0.7719 0.7719 5,000 -0.02(-2.35%)
Jun 17, 2021 0.7685 0.7905 0.7671 0.7905 1,413 -0.03(-3.75%)
Jun 15, 2021 0.8213 0.8213 0.8213 0 +0.00(+0.16%)
Jun 14, 2021 0.8200 0.8200 0.8200 0.8200 7,000 +0.00(+0.33%)
Jun 11, 2021 0.8149 0.8184 0.8149 0.8173 5,650 +0.00(+0.21%)
Jun 10, 2021 0.8328 0.8399 0.8156 0.8156 12,645 -0.04(-5.05%)
Jun 09, 2021 0.8786 0.8786 0.8590 0.8590 1,900 -0.04(-4.76%)
Jun 08, 2021 0.9400 0.9400 0.9019 0.9019 13,786 -0.05(-5.44%)
Jun 07, 2021 0.9538 0.9538 0.9538 0.9538 310 +0.01(+1.47%)
Jun 04, 2021 0.9403 0.9403 0.9317 0.9400 5,702 +0.02(+2.05%)
Jun 03, 2021 0.9211 0.9211 0.9211 0.9211 1,160 -0.01(-1.48%)
Jun 02, 2021 0.9250 0.9500 0.9246 0.9349 6,550 -0.02(-1.59%)
May 28, 2021 0.9500 0.9500 0.9500 0 -0.01(-0.70%)
May 27, 2021 0.9567 0.9567 0.9567 0.9567 2,036 +0.00(+0.28%)
May 26, 2021 0.9615 0.9615 0.9370 0.9540 11,907 +0.05(+6.00%)
May 24, 2021 0.9000 0.9000 0.9000 145 -0.03(-3.00%)
May 21, 2021 0.9205 0.9278 0.9205 0.9278 1,587 -0.03(-2.95%)
May 19, 2021 0.9560 0.9560 0.9560 0 -0.01(-1.44%)
May 18, 2021 0.9734 0.9734 0.9700 0.9700 1,400 +0.02(+2.59%)
May 14, 2021 0.9455 0.9455 0.9455 50 -0.01(-0.55%)
May 13, 2021 0.9555 0.9599 0.9367 0.9507 7,250 -0.01(-0.96%)
May 12, 2021 0.9588 0.9614 0.9380 0.9599 3,949 +0.05(+5.03%)
May 11, 2021 0.9302 0.9302 0.9139 0.9139 1,150 -0.04(-4.18%)
May 10, 2021 0.9517 0.9538 0.9517 0.9538 1,650 -0.00(-0.45%)
May 07, 2021 0.9188 0.9766 0.9188 0.9581 1,750 -0.00(-0.33%)
May 06, 2021 0.9749 0.9749 0.9590 0.9613 3,624 -0.00(-0.51%)
May 05, 2021 0.9657 0.9776 0.9657 0.9662 4,994 +0.01(+1.04%)
May 04, 2021 0.9489 0.9563 0.9489 0.9563 955 -0.01(-0.56%)
May 03, 2021 1.100 1.100 0.9534 0.9617 4,580 +0.05(+5.73%)
Apr 30, 2021 0.6258 0.9779 0.6258 0.9096 1,300 -0.01(-1.49%)
Apr 29, 2021 0.9310 0.9310 0.9234 0.9234 2,000 -0.03(-3.42%)
Apr 28, 2021 0.9623 0.9623 0.9423 0.9561 22,805 -0.02(-2.44%)
Apr 27, 2021 1.020 1.020 0.9766 0.9800 6,614 -0.01(-0.80%)
Apr 26, 2021 0.9292 1.010 0.9292 0.9879 13,383 +0.08(+9.03%)
Apr 23, 2021 0.8529 0.9167 0.8529 0.9061 2,400 +0.03(+3.51%)
Apr 22, 2021 0.8656 0.8811 0.8550 0.8754 32,350 +0.06(+6.80%)
Apr 21, 2021 0.8197 0.8197 0.8197 0.8197 300 +0.00(+0.40%)
Apr 20, 2021 0.8737 0.8737 0.8164 0.8164 17,686 -0.07(-8.22%)
Apr 19, 2021 0.8927 0.8927 0.8727 0.8895 4,062 -0.01(-1.11%)
Apr 16, 2021 0.9319 0.9319 0.8842 0.8995 14,300 -0.02(-2.56%)
Apr 15, 2021 0.9900 0.9900 0.8906 0.9231 14,107 +0.03(+3.65%)
Apr 14, 2021 0.8595 0.9037 0.8595 0.8906 26,079 +0.02(+2.37%)
Apr 13, 2021 0.9950 0.9950 0.8661 0.8700 23,744 -0.02(-2.43%)
Apr 12, 2021 0.8950 0.8950 0.8700 0.8917 30,459 +0.00(+0.47%)
Apr 09, 2021 0.9228 0.9228 0.8875 0.8875 9,400 -0.01(-1.03%)
Apr 08, 2021 0.9173 0.9173 0.8947 0.8967 10,930 -0.01(-1.04%)
Apr 07, 2021 0.8896 0.9061 0.8896 0.9061 2,250 -0.00(-0.21%)
Apr 06, 2021 0.9300 0.9410 0.9080 0.9080 9,384 +0.00(+0.24%)
Apr 05, 2021 0.6840 0.9058 0.6840 0.9058 38,070 +0.02(+1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.