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

Valeura Energy Inc (TSX: VLE )

4.920 +0.110 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2014 0.4850 0.5000 0.4850 0.5000 210,000 +0.00(+0.00%)
Jan 30, 2014 0.4800 0.5100 0.4800 0.5000 122,480 +0.01(+2.04%)
Jan 29, 2014 0.4700 0.5000 0.4500 0.4900 180,504 +0.01(+2.08%)
Jan 28, 2014 0.4500 0.4800 0.4500 0.4800 66,200 +0.03(+6.67%)
Jan 27, 2014 0.5100 0.5100 0.4200 0.4500 443,725 -0.07(-13.46%)
Jan 24, 2014 0.5000 0.5300 0.4850 0.5200 117,900 -0.01(-1.89%)
Jan 23, 2014 0.5500 0.5600 0.5300 0.5300 69,145 -0.02(-3.64%)
Jan 22, 2014 0.5000 0.5500 0.5000 0.5500 57,900 +0.04(+7.84%)
Jan 21, 2014 0.4900 0.5100 0.4900 0.5100 35,049 +0.01(+2.00%)
Jan 20, 2014 0.5300 0.5500 0.5000 0.5000 46,100 -0.02(-3.85%)
Jan 17, 2014 0.5400 0.5400 0.5200 0.5200 48,550 -0.01(-1.89%)
Jan 16, 2014 0.5500 0.5600 0.5300 0.5300 46,143 -0.04(-7.02%)
Jan 15, 2014 0.6000 0.6000 0.5500 0.5700 111,515 -0.01(-1.72%)
Jan 14, 2014 0.5500 0.6300 0.5500 0.5800 729,999 +0.02(+3.57%)
Jan 13, 2014 0.4400 0.6100 0.4400 0.5600 457,431 +0.13(+30.23%)
Jan 10, 2014 0.3850 0.4400 0.3650 0.4300 704,815 +0.04(+11.69%)
Jan 09, 2014 0.4000 0.4100 0.3700 0.3850 433,450 +0.00(+0.00%)
Jan 08, 2014 0.3200 0.3850 0.3200 0.3850 396,900 +0.07(+20.31%)
Jan 07, 2014 0.3200 0.3200 0.3200 0.3200 2,900 +0.01(+1.59%)
Jan 06, 2014 0.3250 0.3250 0.3000 0.3150 79,500 -0.01(-3.08%)
Jan 03, 2014 0.3200 0.3350 0.3200 0.3250 65,000 +0.01(+3.17%)
Jan 02, 2014 0.3000 0.3250 0.2950 0.3150 166,700 +0.02(+6.78%)
Dec 31, 2013 0.2950 0.2950 0.2950 0 +0.02(+9.26%)
Dec 30, 2013 0.2950 0.2950 0.2700 0.2700 0 -0.02(-6.90%)
Dec 27, 2013 0.2800 0.2900 0.2800 0.2900 58,150 +0.01(+1.75%)
Dec 24, 2013 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Dec 23, 2013 0.2750 0.2900 0.2700 0.2850 141,534 +0.00(+1.79%)
Dec 20, 2013 0.2850 0.2850 0.2800 0.2800 97,050 -0.01(-3.45%)
Dec 19, 2013 0.3000 0.3050 0.2900 0.2900 107,710 -0.01(-3.33%)
Dec 18, 2013 0.3000 0.3050 0.3000 0.3000 180,275 +0.00(+0.00%)
Dec 17, 2013 0.3000 0.3100 0.2950 0.3000 30,205 +0.00(+0.00%)
Dec 16, 2013 0.3050 0.3050 0.3000 0.3000 52,905 -0.01(-3.23%)
Dec 13, 2013 0.3100 0.3100 0.3000 0.3100 32,850 +0.00(+0.00%)
Dec 12, 2013 0.3000 0.3100 0.2950 0.3100 402,800 +0.00(+0.00%)
Dec 11, 2013 0.3150 0.3150 0.2950 0.3100 161,500 +0.00(+0.00%)
Dec 10, 2013 0.3050 0.3100 0.3000 0.3100 310,800 +0.01(+1.64%)
Dec 09, 2013 0.3000 0.3050 0.3000 0.3050 415,160 +0.00(+0.00%)
Dec 06, 2013 0.3000 0.3050 0.3000 0.3050 19,390 +0.01(+3.39%)
Dec 05, 2013 0.3100 0.3100 0.2950 0.2950 52,700 -0.02(-4.84%)
Dec 04, 2013 0.3250 0.3250 0.3000 0.3100 93,400 -0.02(-4.62%)
Dec 03, 2013 0.3200 0.3250 0.3150 0.3250 26,900 -0.01(-1.52%)
Dec 02, 2013 0.3250 0.3400 0.3250 0.3300 23,250 -0.01(-2.94%)
Nov 29, 2013 0.3400 0.3400 0.3250 0.3400 52,400 -0.01(-2.86%)
Nov 28, 2013 0.3200 0.3500 0.3150 0.3500 52,927 +0.03(+11.11%)
Nov 27, 2013 0.3200 0.3250 0.3100 0.3150 35,000 -0.03(-7.35%)
Nov 26, 2013 0.3400 0.3400 0.3200 0.3400 125,750 +0.00(+0.00%)
Nov 25, 2013 0.3450 0.3500 0.3400 0.3400 52,620 -0.01(-2.86%)
Nov 22, 2013 0.3450 0.3700 0.3450 0.3500 70,800 +0.00(+0.00%)
Nov 21, 2013 0.3500 0.3650 0.3450 0.3500 190,740 +0.00(+0.00%)
Nov 20, 2013 0.3450 0.3500 0.3400 0.3500 141,950 +0.01(+1.45%)
Nov 19, 2013 0.3400 0.3450 0.3400 0.3450 64,000 +0.01(+2.99%)
Nov 18, 2013 0.3500 0.3550 0.3300 0.3350 116,500 -0.01(-2.90%)
Nov 15, 2013 0.3500 0.3500 0.3350 0.3450 40,800 -0.01(-1.43%)
Nov 14, 2013 0.3500 0.3650 0.3450 0.3500 388,740 -0.02(-5.41%)
Nov 12, 2013 0.3600 0.3700 0.3500 0.3700 25,830 +0.00(+0.00%)
Nov 11, 2013 0.3500 0.3700 0.3500 0.3700 127,150 +0.02(+5.71%)
Nov 08, 2013 0.3450 0.3600 0.3400 0.3500 67,750 +0.01(+2.94%)
Nov 07, 2013 0.3550 0.3550 0.3400 0.3400 43,000 -0.01(-2.86%)
Nov 06, 2013 0.3750 0.3800 0.3300 0.3500 419,949 -0.03(-6.67%)
Nov 05, 2013 0.3700 0.3750 0.3700 0.3750 15,500 +0.01(+1.35%)
Nov 04, 2013 0.3700 0.3700 0.3550 0.3700 13,900 +0.00(+0.00%)
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.