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 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 22, 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 31, 2024 0.2226 0.2468 0.2226 0.2468 1,104 +0.04(+19.23%)
Jan 30, 2024 0.2352 0.2352 0.2070 0.2070 4,575 -0.05(-18.50%)
Jan 29, 2024 0.2540 0.2540 0.2479 0.2540 2,966 +0.07(+34.89%)
Jan 19, 2024 0.1883 0 -0.05(-19.29%)
Jan 16, 2024 0.2333 0 +0.06(+35.88%)
Jan 12, 2024 0.1782 0.1782 0.1717 0.1717 127,000 +0.02(+14.47%)
Jan 04, 2024 0.1500 0 +0.01(+9.25%)
Jan 02, 2024 0.1373 0 -0.00(-1.93%)
Dec 29, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+19.15%)
Dec 26, 2023 0.1175 0 -0.01(-7.48%)
Dec 22, 2023 0.1270 0.1270 0.1270 0.1270 1,200 +0.03(+27.00%)
Dec 21, 2023 0.1500 0.1500 0.1000 0.1000 6,020 -0.05(-34.68%)
Dec 13, 2023 0.1531 0 +0.02(+14.25%)
Dec 12, 2023 0.1340 0.1340 0.1340 0.1340 5,000 -0.03(-18.29%)
Dec 11, 2023 0.1577 0.1640 0.1304 0.1640 61,860 +0.03(+20.15%)
Dec 08, 2023 0.1414 0.1414 0.1365 0.1365 700 +0.02(+21.44%)
Dec 06, 2023 0.1124 0 +0.00(+2.18%)
Dec 05, 2023 0.1100 0.1100 0.1100 0.1100 5,224 +0.00(+0.00%)
Dec 04, 2023 0.1100 0.1100 0.1100 0.1100 6,500 +0.00(+4.46%)
Dec 01, 2023 0.1053 0.1053 0.1053 0.1053 18,700 -0.01(-8.83%)
Nov 28, 2023 0.1155 0 -0.01(-11.15%)
Nov 21, 2023 0.1300 0 -0.01(-7.14%)
Nov 17, 2023 0.1400 0 +0.02(+20.69%)
Nov 10, 2023 0.1160 25 +0.01(+9.95%)
Nov 03, 2023 0.1055 0 -0.01(-12.16%)
Nov 01, 2023 0.1201 0 +0.02(+14.49%)
Oct 31, 2023 0.1053 0.1053 0.1049 0.1049 7,000 +0.00(+0.10%)
Oct 30, 2023 0.1048 0.1048 0.1048 0.1048 10,000 -0.00(-0.10%)
Oct 26, 2023 0.1049 0 -0.00(-1.50%)
Oct 25, 2023 0.1233 0.1233 0.1065 0.1065 10,500 +0.01(+6.50%)
Oct 24, 2023 0.1000 0.1000 0.1000 0.1000 13,500 -0.02(-16.67%)
Oct 23, 2023 0.1200 0.1200 0.1000 0.1200 15,000 -0.01(-8.19%)
Oct 20, 2023 0.1307 0.1307 0.1250 0.1307 42,528 +0.01(+4.56%)
Oct 17, 2023 0.1250 0 -0.01(-3.85%)
Oct 12, 2023 0.1300 0 +0.00(+0.00%)
Oct 11, 2023 0.1539 0.1539 0.1300 0.1300 10,000 -0.01(-5.04%)
Oct 10, 2023 0.1377 0.1377 0.1338 0.1369 19,722 -0.06(-31.55%)
Oct 05, 2023 0.2000 0 -0.00(-2.01%)
Oct 04, 2023 0.1438 0.2041 0.1386 0.2041 21,150 +0.03(+14.66%)
Oct 03, 2023 0.1780 0.1780 0.1780 0.1780 3,550 +0.01(+6.97%)
Oct 02, 2023 0.1664 0.1664 0.1664 0.1664 6,352 +0.00(+1.84%)
Sep 28, 2023 0.1634 21 -0.03(-17.39%)
Sep 15, 2023 0.1978 0 -0.01(-3.89%)
Sep 13, 2023 0.2058 1,050 -0.03(-12.80%)
Sep 07, 2023 0.2360 5,500 +0.01(+3.10%)
Sep 06, 2023 0.2289 0.2289 0.2289 0.2289 10,000 -0.00(-0.69%)
Sep 01, 2023 0.2305 40 +0.07(+46.35%)
Aug 29, 2023 0.1575 0 +0.00(+0.13%)
Aug 25, 2023 0.1573 0 -0.08(-33.01%)
Aug 23, 2023 0.2348 0 -0.00(-1.39%)
Aug 18, 2023 0.2381 0 +0.00(+0.17%)
Aug 17, 2023 0.2377 0.2377 0.2377 0.2377 300 -0.16(-39.87%)
Aug 14, 2023 0.3953 0 +0.14(+53.69%)
Aug 10, 2023 0.2572 0 +0.02(+9.03%)
Aug 09, 2023 0.2359 0.2359 0.2359 0.2359 2,000 -0.03(-10.91%)
Aug 08, 2023 0.2805 0.2805 0.2501 0.2648 41,800 -0.03(-8.69%)
Aug 07, 2023 0.2900 0.2900 0.2900 0.2900 10,000 +0.02(+8.05%)
Aug 04, 2023 0.2646 0.2684 0.2646 0.2684 3,700 -0.06(-18.59%)
Jul 31, 2023 0.3297 0 +0.05(+16.96%)
Jul 28, 2023 0.2819 0.2819 0.2819 0.2819 400 +0.00(+0.00%)
Jul 26, 2023 0.2819 0 -0.00(-0.04%)
Jul 21, 2023 0.2820 0 -0.01(-2.76%)
Jul 13, 2023 0.2900 0 -0.01(-3.33%)
Jul 05, 2023 0.3000 0 -0.05(-14.89%)
Jun 30, 2023 0.3525 0 +0.03(+8.13%)
Jun 29, 2023 0.3260 0.3260 0.3260 0.3260 15,400 +0.05(+19.72%)
Jun 23, 2023 0.2723 10,000 -0.03(-9.83%)
Jun 22, 2023 0.3020 0.3020 0.3020 0.3020 200 +0.02(+8.59%)
Jun 21, 2023 0.2833 0.2833 0.2744 0.2781 1,400 -0.05(-15.73%)
Jun 16, 2023 0.3300 0 +0.05(+17.40%)
Jun 14, 2023 0.2811 0 +0.02(+8.87%)
Jun 13, 2023 0.2582 0.2582 0.2582 0.2582 100 -0.01(-3.80%)
Jun 12, 2023 0.2272 0.2684 0.2272 0.2684 900 +0.01(+4.03%)
Jun 09, 2023 0.2569 0.2580 0.2275 0.2580 7,561 +0.02(+7.10%)
Jun 07, 2023 0.2409 0 -0.19(-43.50%)
Jun 05, 2023 0.4264 0 +0.18(+70.29%)
Jun 02, 2023 0.2738 0.2738 0.2504 0.2504 2,253 +0.01(+4.16%)
May 31, 2023 0.2404 0 -0.01(-5.84%)
May 30, 2023 0.2553 0.2553 0.2553 0.2553 205 -0.03(-9.79%)
May 25, 2023 0.2830 0 +0.02(+7.08%)
May 23, 2023 0.2643 0 -0.03(-10.41%)
May 19, 2023 0.2950 0 -0.02(-7.32%)
May 17, 2023 0.3183 0 -0.04(-11.95%)
May 12, 2023 0.3615 40 +0.03(+9.55%)
May 10, 2023 0.3300 0 -0.00(-1.46%)
May 09, 2023 0.3349 0.3349 0.3349 0.3349 681 -0.09(-21.64%)
May 08, 2023 0.4274 0.4274 0.4274 0.4274 3,800 +0.07(+18.72%)
May 03, 2023 0.3600 0 +0.03(+7.85%)
Apr 28, 2023 0.3338 0 -0.04(-11.55%)
Apr 27, 2023 0.3774 0.3774 0.3774 0.3774 5,000 -0.02(-5.41%)
Apr 25, 2023 0.3990 0 +0.03(+9.26%)
Apr 24, 2023 0.2730 0.3652 0.2730 0.3652 1,380 +0.04(+10.67%)
Apr 21, 2023 0.3300 0.5247 0.3300 0.3300 4,715 -0.02(-5.71%)
Apr 20, 2023 0.3038 0.3500 0.3038 0.3500 5,720 +0.03(+10.58%)
Apr 18, 2023 0.3165 230 +0.01(+2.83%)
Apr 17, 2023 0.3600 0.3600 0.3078 0.3078 5,830 -0.06(-16.45%)
Apr 14, 2023 0.3212 0.3693 0.3114 0.3684 9,400 -0.03(-7.90%)
Apr 11, 2023 0.4000 0 +0.03(+6.67%)
Apr 04, 2023 0.3750 0 +0.04(+12.14%)
Mar 31, 2023 0.3344 50 -0.04(-11.79%)
Mar 30, 2023 0.3415 0.3795 0.3156 0.3791 10,600 +0.01(+2.21%)
Mar 29, 2023 0.3601 0.3709 0.3460 0.3709 1,300 +0.05(+14.55%)
Mar 28, 2023 0.3238 0.3238 0.3238 0.3238 855 +0.00(+1.41%)
Mar 22, 2023 0.3193 0 -0.01(-2.44%)
Mar 21, 2023 0.3353 0.3353 0.3273 0.3273 3,000 -0.05(-13.09%)
Mar 20, 2023 0.3857 0.3857 0.3748 0.3766 11,872 -0.01(-2.31%)
Mar 17, 2023 0.3855 0.3855 0.3855 0.3855 1,676 +0.01(+2.85%)
Mar 16, 2023 0.3900 0.3900 0.3748 0.3748 7,000 -0.06(-12.84%)
Mar 15, 2023 0.4300 0.4300 0.4300 0.4300 2,000 +0.02(+4.32%)
Mar 14, 2023 0.4119 0.4122 0.4119 0.4122 3,000 +0.07(+20.60%)
Mar 13, 2023 0.3418 0.3418 0.3418 0.3418 4,000 -0.06(-14.95%)
Mar 10, 2023 0.4019 0.4019 0.4019 0.4019 200 +0.00(+0.27%)
Mar 08, 2023 0.4008 49 -0.00(-1.21%)
Mar 07, 2023 0.4057 0.4057 0.4057 0.4057 500 -0.01(-2.00%)
Mar 06, 2023 0.4042 0.4140 0.3438 0.4140 1,370 +0.15(+56.23%)
Feb 23, 2023 0.2650 0 +0.00(+0.76%)
Feb 15, 2023 0.2630 0 -0.17(-39.76%)
Feb 14, 2023 0.4366 0.4366 0.4366 0.4366 686 +0.03(+7.64%)
Feb 13, 2023 0.3904 0.4509 0.3904 0.4056 8,710 +0.09(+26.75%)
Feb 10, 2023 0.3200 0.3200 0.3200 0.3200 100 -0.10(-23.81%)
Feb 09, 2023 0.4580 0.4584 0.4200 0.4200 11,110 -0.01(-2.33%)
Feb 08, 2023 0.4570 0.4570 0.4300 0.4300 2,000 -0.03(-5.93%)
Feb 06, 2023 0.4571 0 -0.00(-0.31%)
Feb 03, 2023 0.4656 0.4656 0.4585 0.4585 3,293 -0.01(-2.05%)
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.