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

Valeura Energy Inc (TSX: VLE )

4.810 -0.060 (-1.23%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2015 0.5500 0.5500 0.5500 0.5500 22,940 +0.00(+0.00%)
Mar 30, 2015 0.5500 0.5700 0.5200 0.5500 44,500 +0.00(+0.00%)
Mar 27, 2015 0.5600 0.5600 0.5500 0.5500 19,880 -0.02(-3.51%)
Mar 26, 2015 0.5500 0.5700 0.5500 0.5700 133,710 +0.02(+3.64%)
Mar 25, 2015 0.5600 0.5600 0.5500 0.5500 12,210 -0.01(-1.79%)
Mar 24, 2015 0.5300 0.5600 0.5300 0.5600 359,963 +0.03(+5.66%)
Mar 23, 2015 0.5000 0.5400 0.5000 0.5300 56,200 +0.03(+6.00%)
Mar 20, 2015 0.4850 0.5000 0.4850 0.5000 12,830 +0.00(+0.00%)
Mar 19, 2015 0.5000 0.5000 0.5000 0.5000 35,600 -0.02(-3.85%)
Mar 18, 2015 0.5400 0.5400 0.5000 0.5200 30,913 -0.02(-3.70%)
Mar 17, 2015 0.5300 0.5400 0.5200 0.5400 21,190 +0.04(+8.00%)
Mar 16, 2015 0.5400 0.5400 0.4600 0.5000 284,992 -0.04(-7.41%)
Mar 13, 2015 0.5600 0.5800 0.5400 0.5400 40,100 -0.03(-5.26%)
Mar 12, 2015 0.5900 0.6000 0.5500 0.5700 160,700 -0.02(-3.39%)
Mar 11, 2015 0.6000 0.6000 0.5800 0.5900 24,500 +0.00(+0.00%)
Mar 10, 2015 0.6200 0.6200 0.5800 0.5900 9,800 -0.03(-4.84%)
Mar 09, 2015 0.6000 0.6200 0.5900 0.6200 61,200 +0.04(+6.90%)
Mar 06, 2015 0.6500 0.6800 0.5800 0.5800 191,620 -0.06(-9.38%)
Mar 05, 2015 0.6700 0.6700 0.6100 0.6400 37,869 -0.03(-4.48%)
Mar 04, 2015 0.6800 0.6400 0.6700 42,699 +0.00(+0.00%)
Mar 03, 2015 0.6800 0.6800 0.6700 0.6700 106,617 -0.01(-1.47%)
Mar 02, 2015 0.6800 0.6800 0.6700 0.6800 16,750 +0.00(+0.00%)
Feb 27, 2015 0.6800 0.6800 0.6600 0.6800 97,200 -0.02(-2.86%)
Feb 26, 2015 0.6700 0.7000 0.6700 0.7000 230,883 +0.02(+2.94%)
Feb 25, 2015 0.6700 0.6800 0.6700 0.6800 24,500 +0.00(+0.00%)
Feb 24, 2015 0.6500 0.6900 0.6200 0.6800 384,050 +0.02(+3.03%)
Feb 23, 2015 0.6400 0.6600 0.6400 0.6600 105,609 +0.02(+3.13%)
Feb 20, 2015 0.6500 0.6500 0.6400 0.6400 17,000 -0.01(-1.54%)
Feb 19, 2015 0.6300 0.6500 0.6300 0.6500 100,700 +0.01(+1.56%)
Feb 18, 2015 0.6400 0.6400 0.6200 0.6400 39,190 +0.00(+0.00%)
Feb 17, 2015 0.6400 0.6400 0.6200 0.6400 25,800 +0.02(+3.23%)
Feb 13, 2015 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Feb 12, 2015 0.6100 0.6200 0.6100 0.6200 23,720 +0.02(+3.33%)
Feb 11, 2015 0.5900 0.6100 0.5800 0.6000 106,362 -0.02(-3.23%)
Feb 10, 2015 0.6100 0.6200 0.5700 0.6200 35,750 +0.00(+0.00%)
Feb 09, 2015 0.5800 0.6200 0.5700 0.6200 18,350 +0.02(+3.33%)
Feb 06, 2015 0.5900 0.6000 0.5800 0.6000 95,110 +0.02(+3.45%)
Feb 05, 2015 0.5700 0.6000 0.5500 0.5800 204,724 +0.00(+0.00%)
Feb 04, 2015 0.5600 0.5800 0.5400 0.5800 56,638 +0.02(+3.57%)
Feb 03, 2015 0.5200 0.5800 0.5100 0.5600 262,450 +0.04(+7.69%)
Feb 02, 2015 0.4700 0.5200 0.4650 0.5200 379,155 +0.03(+6.12%)
Jan 30, 2015 0.5000 0.5200 0.4650 0.4900 262,046 -0.03(-5.77%)
Jan 29, 2015 0.4900 0.5200 0.4900 0.5200 37,660 +0.03(+6.12%)
Jan 28, 2015 0.5300 0.5300 0.4900 0.4900 56,974 -0.05(-9.26%)
Jan 27, 2015 0.5300 0.5400 0.5000 0.5400 832,815 +0.02(+3.85%)
Jan 26, 2015 0.5900 0.5900 0.5200 0.5200 220,030 -0.07(-11.86%)
Jan 23, 2015 0.6000 0.6000 0.5700 0.5900 61,425 +0.01(+1.72%)
Jan 22, 2015 0.6200 0.6200 0.5800 0.5800 183,500 -0.02(-3.33%)
Jan 21, 2015 0.6000 0.6200 0.5900 0.6000 60,950 +0.00(+0.00%)
Jan 20, 2015 0.6200 0.6400 0.5900 0.6000 249,345 +0.00(+0.00%)
Jan 19, 2015 0.6100 0.6300 0.6000 0.6000 48,515 -0.01(-1.64%)
Jan 16, 2015 0.6100 0.6200 0.5600 0.6100 158,216 +0.02(+3.39%)
Jan 15, 2015 0.6400 0.6400 0.5700 0.5900 414,188 -0.03(-4.84%)
Jan 14, 2015 0.5000 0.6200 0.4900 0.6200 643,055 +0.12(+24.00%)
Jan 13, 2015 0.5000 0.5200 0.4850 0.5000 135,784 -0.01(-1.96%)
Jan 12, 2015 0.5200 0.5200 0.5000 0.5100 212,500 -0.01(-1.92%)
Jan 09, 2015 0.5100 0.5300 0.5000 0.5200 22,300 +0.02(+4.00%)
Jan 08, 2015 0.4400 0.5500 0.4400 0.5000 351,080 +0.08(+17.65%)
Jan 07, 2015 0.3700 0.4400 0.3700 0.4250 968,700 +0.07(+19.72%)
Jan 06, 2015 0.3550 0.3650 0.3550 0.3550 12,800 -0.02(-4.05%)
Jan 05, 2015 0.3650 0.3700 0.3600 0.3700 28,542 -0.01(-2.63%)
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.