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
Last 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 (%)
May 31, 2022 0.3906 0.3912 0.3906 0.3912 3,300 +0.03(+8.07%)
May 24, 2022 0.3620 0 +0.10(+37.17%)
May 23, 2022 0.2639 0.2639 0.2639 0.2639 1,000 -0.14(-34.19%)
May 17, 2022 0.4010 0 -0.01(-2.20%)
May 10, 2022 0.4100 0 +0.00(+0.00%)
May 02, 2022 0.4100 0 +0.01(+2.50%)
Apr 22, 2022 0.4000 0 -0.05(-11.45%)
Apr 18, 2022 0.4517 0 +0.01(+1.78%)
Apr 14, 2022 0.4510 0.4510 0.4438 0.4438 10,125 -0.01(-3.06%)
Apr 13, 2022 0.4578 0.4578 0.4578 0.4578 1,010 -0.00(-0.48%)
Apr 12, 2022 0.4600 0.4600 0.4600 0.4600 5,980 -0.05(-10.47%)
Apr 01, 2022 0.5138 0 -0.00(-0.70%)
Mar 31, 2022 0.5400 0.5400 0.5174 0.5174 5,115 -0.03(-5.27%)
Mar 29, 2022 0.5462 2 -0.01(-1.00%)
Mar 24, 2022 0.5517 0 +0.01(+2.17%)
Mar 23, 2022 0.5441 0.5441 0.5400 0.5400 26,500 -0.01(-2.07%)
Mar 22, 2022 0.5506 0.5514 0.5506 0.5514 1,681 +0.03(+5.94%)
Mar 21, 2022 0.5313 0.5313 0.5205 0.5205 3,000 +0.01(+2.14%)
Mar 18, 2022 0.5096 0.5096 0.5096 0.5096 675 +0.14(+39.31%)
Mar 10, 2022 0.3658 0 -0.13(-25.85%)
Mar 04, 2022 0.4933 0 +0.00(+0.04%)
Mar 03, 2022 0.4931 0.4931 0.4931 0.4931 5,500 -0.03(-6.41%)
Mar 01, 2022 0.5269 0 +0.00(+0.57%)
Feb 28, 2022 0.5239 0.5239 0.5239 0.5239 154 +0.02(+4.24%)
Feb 25, 2022 0.5023 0.5026 0.5023 0.5026 3,791 -0.00(-0.69%)
Feb 23, 2022 0.5061 0 +0.02(+3.29%)
Feb 18, 2022 0.4900 0 -0.01(-2.14%)
Feb 16, 2022 0.5007 0 +0.01(+3.02%)
Feb 15, 2022 0.5048 0.5048 0.4860 0.4860 23,987 -0.01(-2.78%)
Feb 09, 2022 0.4999 0 -0.02(-3.92%)
Feb 04, 2022 0.5203 0 -0.01(-1.98%)
Feb 01, 2022 0.5308 0 +0.03(+6.84%)
Jan 28, 2022 0.4968 0 -0.05(-8.99%)
Jan 26, 2022 0.5459 0 +0.03(+6.08%)
Jan 25, 2022 0.5068 0.5146 0.5068 0.5146 11,756 -0.04(-8.01%)
Jan 21, 2022 0.5594 0 -0.01(-2.24%)
Jan 20, 2022 0.5545 0.5722 0.5545 0.5722 11,000 -0.01(-2.49%)
Jan 18, 2022 0.5868 0 -0.00(-0.54%)
Jan 12, 2022 0.5900 0 +0.02(+2.77%)
Jan 11, 2022 0.5653 0.5741 0.5653 0.5741 20,500 +0.01(+1.57%)
Jan 10, 2022 0.5652 0.5652 0.5652 0.5652 500 -0.01(-1.70%)
Jan 07, 2022 0.5750 0.5750 0.5750 0.5750 14,000 +0.00(+0.00%)
Jan 06, 2022 0.5750 0.5750 0.5750 0.5750 2,000 -0.00(-0.61%)
Jan 05, 2022 0.5787 0.5881 0.5785 0.5785 6,150 -0.00(-0.67%)
Jan 04, 2022 0.5863 0.5863 0.5824 0.5824 1,500 +0.01(+0.87%)
Dec 31, 2021 0.5774 0.5774 0.5774 50 +0.01(+1.57%)
Dec 30, 2021 0.5685 0.5685 0.5685 0.5685 800 +0.01(+1.35%)
Dec 29, 2021 0.5609 0.5609 0.5609 0.5609 1,000 +0.01(+2.00%)
Dec 23, 2021 0.5499 0.5499 0.5499 0 -0.00(-0.02%)
Dec 22, 2021 0.5500 0.5500 0.5500 0.5500 5,000 -0.01(-2.57%)
Dec 21, 2021 0.5645 0.5645 0.5645 0.5645 406 -0.03(-4.29%)
Dec 16, 2021 0.5898 0.5898 0.5898 50 +0.01(+2.54%)
Dec 14, 2021 0.5752 0.5752 0.5752 0 -0.03(-4.94%)
Dec 10, 2021 0.6051 0.6051 0.6051 0 +0.07(+12.89%)
Dec 08, 2021 0.5360 0.5360 0.5360 0 -0.01(-2.55%)
Dec 07, 2021 0.5500 0.5500 0.5500 0.5500 500 -0.01(-2.27%)
Nov 30, 2021 0.5628 0.5628 0.5628 0 -0.01(-1.85%)
Nov 26, 2021 0.5734 0.5734 0.5734 0 -0.00(-0.30%)
Nov 23, 2021 0.5751 0.5751 0.5751 0 -0.01(-1.39%)
Nov 22, 2021 0.5944 0.5944 0.5832 0.5832 200 -0.01(-2.23%)
Nov 19, 2021 0.5965 0.5965 0.5965 0.5965 3,400 -0.01(-2.20%)
Nov 16, 2021 0.6099 0.6099 0.6099 0 -0.02(-3.37%)
Nov 15, 2021 0.6312 0.6312 0.6312 0.6312 140 -0.00(-0.32%)
Nov 12, 2021 0.6332 0.6332 0.6332 0.6332 5,000 +0.01(+1.82%)
Nov 09, 2021 0.6219 0.6219 0.6219 0.6219 500 -0.03(-4.07%)
Nov 05, 2021 0.6483 0.6483 0.6483 17 -0.04(-5.12%)
Nov 03, 2021 0.6833 0.6833 0.6833 19 +0.00(+0.41%)
Oct 28, 2021 0.6805 0.6805 0.6805 0 -0.01(-1.41%)
Oct 26, 2021 0.6902 0.6902 0.6902 0.6902 200 -0.06(-7.63%)
Oct 22, 2021 0.7472 0.7472 0.7472 0 +0.00(+0.62%)
Oct 20, 2021 0.7426 0.7426 0.7426 0 +0.02(+2.47%)
Oct 18, 2021 0.7247 0.7247 0.7247 0 +0.01(+1.54%)
Oct 15, 2021 0.7137 0.7137 0.7137 0.7137 1,126 +0.01(+1.03%)
Oct 14, 2021 0.7064 0.7064 0.7064 0.7064 5,000 +0.00(+0.70%)
Oct 12, 2021 0.7015 0.7015 0.7015 0 -0.05(-6.47%)
Oct 11, 2021 0.7500 0.7500 0.7500 0.7500 375 +0.00(+0.03%)
Oct 08, 2021 0.7498 0.7498 0.7498 0.7498 5,000 +0.02(+2.24%)
Oct 07, 2021 0.7572 0.7572 0.7334 0.7334 9,670 +0.01(+1.97%)
Oct 05, 2021 0.7192 0.7192 0.7192 0 +0.02(+3.36%)
Oct 04, 2021 0.6481 0.6958 0.6481 0.6958 200 +0.07(+10.44%)
Oct 01, 2021 0.6207 0.6300 0.6207 0.6300 23,000 +0.04(+5.95%)
Sep 30, 2021 0.6089 0.6089 0.5946 0.5946 1,385 -0.03(-4.11%)
Sep 29, 2021 0.6056 0.6201 0.6056 0.6201 15,100 +0.03(+4.20%)
Sep 28, 2021 0.5953 0.5953 0.5307 0.5951 7,000 +0.05(+9.96%)
Sep 24, 2021 0.5412 0.5412 0.5412 0 -0.03(-5.05%)
Sep 23, 2021 0.5500 0.5700 0.5500 0.5700 7,500 -0.01(-1.44%)
Sep 22, 2021 0.5783 0.5783 0.5783 0.5783 2,000 +0.02(+3.68%)
Sep 20, 2021 0.5578 0.5578 0.5578 0 -0.01(-2.57%)
Sep 17, 2021 0.5725 0.5725 0.5725 0.5725 3,000 +0.04(+7.57%)
Sep 16, 2021 0.5322 0.5322 0.5322 0.5322 201 -0.01(-2.67%)
Sep 15, 2021 0.5613 0.5613 0.5468 0.5468 3,480 -0.01(-1.26%)
Sep 10, 2021 0.5538 0.5538 0.5538 0 -0.01(-1.02%)
Sep 09, 2021 0.5591 0.5620 0.5591 0.5595 2,436 +0.00(+0.20%)
Sep 01, 2021 0.5584 0.5584 0.5584 0 -0.02(-2.80%)
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.