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 (%)
Aug 31, 2021 0.5745 0.5745 0.5745 0.5745 2,008 -0.02(-4.06%)
Aug 27, 2021 0.5988 0.5988 0.5988 10 +0.02(+3.47%)
Aug 26, 2021 0.5786 0.5787 0.5786 0.5787 5,040 +0.02(+4.46%)
Aug 25, 2021 0.5540 0.5540 0.5540 0.5540 200 -0.03(-5.67%)
Aug 24, 2021 0.6033 0.6033 0.5873 0.5873 20,000 -0.02(-3.05%)
Aug 23, 2021 0.6158 0.6158 0.6031 0.6058 3,876 -0.02(-2.76%)
Aug 20, 2021 0.6102 0.6230 0.6048 0.6230 2,696 +0.01(+1.58%)
Aug 19, 2021 0.6160 0.6160 0.3110 0.6133 1,600 -0.03(-5.12%)
Aug 18, 2021 0.6472 0.6472 0.6464 0.6464 200 +0.01(+1.14%)
Aug 17, 2021 0.6391 0.6391 0.6391 0.6391 1,950 +0.00(+0.46%)
Aug 12, 2021 0.6362 0.6362 0.6362 1 +0.04(+6.03%)
Aug 11, 2021 0.6000 0.6000 0.5900 0.6000 3,605 -0.03(-4.63%)
Aug 09, 2021 0.6291 0.6291 0.6291 0 +0.00(+0.02%)
Aug 06, 2021 0.6290 0.6290 0.6290 0.6290 2,000 -0.01(-1.72%)
Aug 05, 2021 0.6400 0.6400 0.6400 0.6400 3,013 +0.00(+0.13%)
Aug 04, 2021 0.6193 0.6392 0.6110 0.6392 17,548 +0.04(+6.93%)
Aug 03, 2021 0.6102 0.6115 0.5978 0.5978 11,400 -0.03(-5.11%)
Aug 02, 2021 0.6300 0.6300 0.6300 0.6300 151 +0.01(+1.20%)
Jul 30, 2021 0.6225 0.6225 0.6225 0.6225 2,002 -0.01(-1.10%)
Jul 29, 2021 0.6269 0.6485 0.6200 0.6294 29,140 +0.06(+10.81%)
Jul 28, 2021 0.5919 0.5919 0.5645 0.5680 3,200 -0.01(-1.85%)
Jul 26, 2021 0.5787 0.5787 0.5787 66 +0.03(+6.03%)
Jul 23, 2021 0.7100 0.7100 0.5213 0.5458 13,742 +0.05(+10.58%)
Jul 22, 2021 0.4965 0.4965 0.4739 0.4936 12,500 -0.01(-1.28%)
Jul 21, 2021 0.5000 0.5000 0.5000 0.5000 340 +0.00(+0.00%)
Jul 20, 2021 0.5088 0.5472 0.5000 0.5000 24,772 -0.00(-0.02%)
Jul 19, 2021 0.4916 0.5001 0.4916 0.5001 26,869 +0.00(+0.60%)
Jul 16, 2021 0.5000 0.5000 0.4971 0.4971 5,010 -0.03(-5.08%)
Jul 15, 2021 0.5551 0.5553 0.5237 0.5237 45,500 -0.02(-4.03%)
Jul 14, 2021 0.7655 0.7655 0.5457 0.5457 3,550 -0.02(-4.35%)
Jul 13, 2021 0.5959 0.6194 0.5705 0.5705 24,148 -0.03(-4.93%)
Jul 12, 2021 0.5852 0.6217 0.5822 0.6001 16,252 -0.02(-3.24%)
Jul 09, 2021 0.6625 0.6625 0.6200 0.6202 12,460 +0.00(+0.13%)
Jul 08, 2021 0.6272 0.6400 0.6194 0.6194 4,321 -0.03(-4.62%)
Jul 07, 2021 0.6428 0.6720 0.6206 0.6494 31,607 -0.03(-4.78%)
Jul 06, 2021 0.7100 0.7100 0.6628 0.6820 66,000 +0.01(+1.70%)
Jul 02, 2021 0.6661 0.6802 0.6453 0.6706 42,082 -0.02(-2.98%)
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%)
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.