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 (%)
Jan 29, 2021 0.9378 0.9378 0.8932 0.9200 23,400 -0.00(-0.17%)
Jan 28, 2021 1.180 1.180 0.9000 0.9216 25,616 -0.07(-6.91%)
Jan 27, 2021 1.079 1.100 0.9629 0.9900 41,409 -0.08(-7.48%)
Jan 26, 2021 0.8721 1.190 0.8721 1.070 56,473 -0.03(-2.73%)
Jan 25, 2021 1.140 1.400 1.100 1.100 279,950 -0.02(-1.79%)
Jan 22, 2021 1.140 1.250 1.111 1.120 76,800 +0.02(+1.82%)
Jan 20, 2021 1.120 1.130 1.100 1.100 3,700 +0.02(+1.85%)
Jan 19, 2021 1.090 1.110 1.080 1.080 4,555 -0.02(-1.82%)
Jan 14, 2021 1.100 1.100 1.100 0 -0.02(-1.79%)
Jan 13, 2021 1.040 1.160 1.040 1.120 20,070 +0.12(+11.75%)
Jan 12, 2021 1.002 1.002 1.002 1.002 10,000 +0.00(+0.22%)
Jan 11, 2021 1.000 1.020 1.000 1.000 4,700 -0.06(-5.66%)
Jan 08, 2021 1.120 1.120 1.060 1.060 4,600 -0.06(-5.36%)
Jan 07, 2021 0.9751 1.120 0.9751 1.120 13,597 +0.15(+14.87%)
Jan 06, 2021 0.9750 0.9750 0.9750 0.9750 500 -0.02(-1.60%)
Jan 05, 2021 0.9606 0.9972 0.9606 0.9909 2,050 +0.03(+2.72%)
Jan 04, 2021 0.9937 1.000 0.9647 0.9647 13,550 +0.00(+0.49%)
Dec 31, 2020 0.9600 0.9600 0.9600 6,500 +0.10(+11.12%)
Dec 30, 2020 0.8717 0.8717 0.8639 0.8639 6,500 +0.02(+2.26%)
Dec 29, 2020 0.8886 0.9306 0.8448 0.8448 10,500 -0.21(-19.54%)
Dec 28, 2020 0.6500 1.050 0.6500 1.050 1,303 +0.20(+23.57%)
Dec 24, 2020 0.8845 0.8900 0.8497 0.8497 7,000 -0.04(-4.64%)
Dec 23, 2020 0.8795 0.8910 0.8795 0.8910 581 -0.02(-1.93%)
Dec 21, 2020 0.9085 0.9085 0.9085 0 -0.01(-1.22%)
Dec 18, 2020 1.200 1.200 0.8953 0.9197 2,400 -0.03(-3.19%)
Dec 17, 2020 0.9500 0.9500 0.9500 0.9500 526 +0.10(+11.37%)
Dec 14, 2020 0.8530 0.8530 0.8530 0 -0.05(-5.65%)
Dec 11, 2020 0.9041 0.9041 0.9041 0.9041 200 -0.00(-0.02%)
Dec 10, 2020 0.8280 0.9043 0.8280 0.9043 1,250 -0.04(-3.80%)
Dec 09, 2020 1.100 1.140 0.9050 0.9400 17,557 -0.01(-1.05%)
Dec 08, 2020 0.8500 0.9634 0.8500 0.9500 4,000 +0.10(+11.82%)
Dec 07, 2020 0.8866 0.8866 0.8496 0.8496 1,165 -0.00(-0.05%)
Dec 02, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.14%)
Dec 01, 2020 0.8488 0.8488 0.8488 0.8488 331 -0.06(-6.95%)
Nov 27, 2020 0.9122 0.9122 0.9122 0 +0.17(+23.12%)
Nov 24, 2020 0.7409 0.7409 0.7409 0 +0.08(+12.22%)
Nov 20, 2020 0.6602 0.6602 0.6602 0 -0.02(-3.11%)
Nov 18, 2020 0.6814 0.6814 0.6814 0 -0.03(-4.63%)
Nov 17, 2020 0.7221 0.7221 0.7145 0.7145 1,000 -0.04(-4.73%)
Nov 16, 2020 0.7904 0.7904 0.7500 0.7500 4,715 +0.00(+0.00%)
Nov 13, 2020 0.7500 0.7500 0.7461 0.7500 16,200 +0.03(+4.17%)
Nov 12, 2020 0.6818 0.7400 0.6818 0.7200 15,600 -0.05(-6.49%)
Nov 10, 2020 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Nov 09, 2020 0.7664 0.7700 0.7664 0.7700 7,400 +0.04(+5.52%)
Nov 06, 2020 0.7297 0.7297 0.7297 0.7297 900 +0.12(+20.57%)
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.