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

Valeura Energy Inc (TSX: VLE )

5.290 +0.370 (+7.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 30, 2015 0.5600 0.5600 0.5200 0.5400 32,500 -0.02(-3.57%)
Oct 29, 2015 0.5200 0.5600 0.5000 0.5600 117,420 +0.04(+7.69%)
Oct 28, 2015 0.5200 0.5400 0.5200 0.5200 11,025 -0.01(-1.89%)
Oct 27, 2015 0.5000 0.5300 0.5000 0.5300 70,000 +0.00(+0.00%)
Oct 26, 2015 0.5200 0.5300 0.5200 0.5300 26,500 +0.01(+1.92%)
Oct 23, 2015 0.5100 0.5200 0.5100 0.5200 22,000 +0.01(+1.96%)
Oct 22, 2015 0.4900 0.5100 0.4900 0.5100 25,250 +0.00(+0.00%)
Oct 21, 2015 0.4950 0.5100 0.4950 0.5100 7,150 +0.00(+0.00%)
Oct 20, 2015 0.5000 0.5100 0.5000 0.5100 16,894 -0.01(-1.92%)
Oct 19, 2015 0.5200 0.5200 0.4900 0.5200 27,800 +0.00(+0.00%)
Oct 16, 2015 0.5000 0.5200 0.5000 0.5200 14,404 +0.02(+4.00%)
Oct 14, 2015 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Oct 13, 2015 0.4700 0.5000 0.4700 0.4800 7,700 -0.02(-3.03%)
Oct 09, 2015 0.4950 0.4950 0.4950 0 -0.02(-2.94%)
Oct 08, 2015 0.4850 0.5200 0.4800 0.5100 9,650 +0.00(+0.00%)
Oct 07, 2015 0.5000 0.5200 0.5000 0.5100 6,750 +0.01(+2.00%)
Oct 06, 2015 0.4500 0.5000 0.4500 0.5000 44,398 +0.05(+11.11%)
Oct 05, 2015 0.4450 0.4500 0.4400 0.4500 55,500 +0.00(+0.00%)
Oct 02, 2015 0.4250 0.4500 0.4000 0.4500 37,352 +0.01(+2.27%)
Oct 01, 2015 0.4250 0.4450 0.4250 0.4400 1,500 +0.03(+6.02%)
Sep 30, 2015 0.4000 0.4200 0.4000 0.4150 63,000 +0.00(+0.00%)
Sep 29, 2015 0.3950 0.4150 0.3950 0.4150 24,130 +0.02(+5.06%)
Sep 28, 2015 0.4000 0.4000 0.3900 0.3950 55,500 -0.01(-1.25%)
Sep 25, 2015 0.4000 0.4050 0.3900 0.4000 57,000 -0.01(-2.44%)
Sep 24, 2015 0.4250 0.4350 0.3800 0.4100 312,600 -0.02(-4.65%)
Sep 23, 2015 0.4300 0.4300 0.4250 0.4300 16,000 -0.01(-2.27%)
Sep 22, 2015 0.4500 0.4600 0.4400 0.4400 45,300 -0.01(-2.22%)
Sep 21, 2015 0.4450 0.4500 0.4250 0.4500 27,000 +0.00(+0.00%)
Sep 17, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 16, 2015 0.4050 0.4500 0.4050 0.4500 90,200 +0.02(+4.65%)
Sep 15, 2015 0.4250 0.4300 0.4200 0.4300 17,000 +0.02(+3.61%)
Sep 14, 2015 0.4000 0.4150 0.3950 0.4150 7,000 +0.02(+6.41%)
Sep 11, 2015 0.4000 0.4000 0.3800 0.3900 64,750 -0.02(-4.88%)
Sep 10, 2015 0.4100 0.4100 0.4000 0.4100 22,250 -0.01(-2.38%)
Sep 09, 2015 0.4150 0.4200 0.4000 0.4200 45,000 -0.01(-2.33%)
Sep 08, 2015 0.4200 0.4300 0.4100 0.4300 45,440 +0.01(+1.18%)
Sep 04, 2015 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Sep 03, 2015 0.4300 0.4300 0.4250 0.4250 36,500 +0.01(+1.19%)
Sep 02, 2015 0.4350 0.4350 0.4200 0.4200 39,500 +0.00(+0.00%)
Sep 01, 2015 0.4300 0.4400 0.4200 0.4200 32,500 -0.03(-5.62%)
Aug 31, 2015 0.4350 0.4550 0.4200 0.4450 61,350 +0.01(+2.30%)
Aug 28, 2015 0.4600 0.4600 0.4350 0.4350 13,350 +0.00(+0.00%)
Aug 27, 2015 0.4350 0.4350 0.4350 0.4350 1,000 +0.03(+8.75%)
Aug 26, 2015 0.3950 0.4000 0.3750 0.4000 171,590 +0.01(+1.27%)
Aug 25, 2015 0.4300 0.4300 0.3950 0.3950 52,250 -0.04(-9.20%)
Aug 24, 2015 0.3750 0.4350 0.3700 0.4350 14,500 +0.08(+22.54%)
Aug 21, 2015 0.4100 0.4100 0.3550 0.3550 30,500 -0.10(-21.98%)
Aug 19, 2015 0.4550 0.4550 0.4550 0 -0.01(-1.09%)
Aug 18, 2015 0.4600 0.4650 0.4600 0.4600 45,000 -0.01(-3.16%)
Aug 17, 2015 0.4400 0.4750 0.4400 0.4750 43,200 -0.01(-1.04%)
Aug 14, 2015 0.4100 0.4800 0.3900 0.4800 113,500 +0.05(+11.63%)
Aug 13, 2015 0.4250 0.4300 0.4250 0.4300 6,683 -0.03(-5.49%)
Aug 12, 2015 0.4400 0.4550 0.4400 0.4550 16,500 +0.02(+3.41%)
Aug 11, 2015 0.4150 0.4450 0.4150 0.4400 4,650 +0.03(+6.02%)
Aug 10, 2015 0.4100 0.4200 0.4050 0.4150 15,325 +0.01(+1.22%)
Aug 07, 2015 0.4250 0.4250 0.4100 0.4100 31,000 -0.04(-7.87%)
Aug 06, 2015 0.4600 0.4600 0.4350 0.4450 14,000 +0.02(+3.49%)
Aug 05, 2015 0.4500 0.4500 0.4250 0.4300 4,000 +0.01(+2.38%)
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.