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 (%)
May 31, 2013 0.5600 0.5600 0.4900 0.5400 146,067 -0.01(-1.82%)
May 30, 2013 0.5300 0.5900 0.5200 0.5500 47,700 +0.01(+1.85%)
May 29, 2013 0.5900 0.5900 0.5200 0.5400 79,915 -0.06(-10.00%)
May 28, 2013 0.6100 0.6300 0.6000 0.6000 11,750 +0.00(+0.00%)
May 27, 2013 0.6100 0.6200 0.5600 0.6000 72,700 -0.01(-1.64%)
May 24, 2013 0.6500 0.6500 0.6000 0.6100 38,710 -0.06(-8.96%)
May 23, 2013 0.6500 0.6800 0.6500 0.6700 21,450 -0.01(-1.47%)
May 22, 2013 0.6800 0.6800 0.6700 0.6800 30,000 -0.02(-2.86%)
May 21, 2013 0.6800 0.7000 0.6800 0.7000 6,900 +0.02(+2.94%)
May 17, 2013 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
May 16, 2013 0.6800 0.7000 0.6100 0.6700 246,937 -0.04(-5.63%)
May 15, 2013 0.8700 0.8700 0.6800 0.7100 298,947 -0.14(-16.47%)
May 13, 2013 0.8400 0.8600 0.8300 0.8500 11,450 +0.01(+1.19%)
May 10, 2013 0.8500 0.8500 0.8100 0.8400 16,932 -0.01(-1.18%)
May 09, 2013 0.8400 0.8800 0.8200 0.8500 26,108 -0.01(-1.16%)
May 08, 2013 0.8400 0.8600 0.7900 0.8600 13,777 +0.01(+1.18%)
May 07, 2013 0.8700 0.8700 0.8400 0.8500 41,125 -0.04(-4.49%)
May 06, 2013 0.8900 0.8900 0.8900 0.8900 720 -0.01(-1.11%)
May 03, 2013 0.8800 0.9000 0.8800 0.9000 21,400 +0.01(+1.12%)
May 02, 2013 0.8600 0.8900 0.8500 0.8900 55,000 +0.01(+1.14%)
May 01, 2013 0.8600 0.9000 0.8500 0.8800 62,240 +0.00(+0.00%)
Apr 30, 2013 0.8700 0.8800 0.8500 0.8800 38,075 -0.01(-1.12%)
Apr 29, 2013 0.8800 0.9200 0.8700 0.8900 14,306 -0.02(-2.20%)
Apr 26, 2013 0.8900 0.9100 0.8900 0.9100 16,410 +0.00(+0.00%)
Apr 25, 2013 0.9200 0.9300 0.9100 0.9100 30,050 +0.01(+1.11%)
Apr 24, 2013 0.8700 0.9100 0.8600 0.9000 113,404 +0.04(+4.65%)
Apr 23, 2013 0.8700 0.8700 0.8400 0.8600 7,400 +0.01(+1.18%)
Apr 22, 2013 0.8800 0.8800 0.8500 0.8500 33,745 -0.01(-1.16%)
Apr 19, 2013 0.8700 0.8700 0.8400 0.8600 19,728 +0.02(+2.38%)
Apr 18, 2013 0.7900 0.8400 0.7700 0.8400 190,600 +0.06(+7.69%)
Apr 17, 2013 0.7800 0.7900 0.7800 0.7800 97,079 -0.02(-2.50%)
Apr 16, 2013 0.8100 0.8200 0.7900 0.8000 67,800 +0.05(+6.67%)
Apr 15, 2013 0.8100 0.8100 0.7300 0.7500 91,933 -0.08(-9.64%)
Apr 12, 2013 0.8500 0.8600 0.8100 0.8300 67,929 -0.02(-2.35%)
Apr 11, 2013 0.8600 0.8700 0.8500 0.8500 15,909 -0.02(-2.30%)
Apr 10, 2013 0.9000 0.9000 0.8600 0.8700 39,469 -0.02(-2.25%)
Apr 09, 2013 0.8800 0.9000 0.8800 0.8900 38,250 +0.02(+2.30%)
Apr 08, 2013 0.9000 0.9000 0.8700 0.8700 9,500 +0.01(+1.16%)
Apr 05, 2013 0.8800 0.8800 0.8500 0.8600 29,400 -0.01(-1.15%)
Apr 04, 2013 0.8700 0.9100 0.8400 0.8700 112,450 +0.00(+0.00%)
Apr 03, 2013 0.8700 0.8700 0.8200 0.8700 131,900 +0.00(+0.00%)
Apr 02, 2013 0.8800 0.8900 0.8400 0.8700 85,500 +0.00(+0.00%)
Apr 01, 2013 0.8700 0.8700 0.8700 0.8700 1,400 -0.01(-1.14%)
Mar 28, 2013 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Mar 27, 2013 0.8900 0.8900 0.8800 0.8800 52,906 +0.00(+0.00%)
Mar 26, 2013 0.8700 0.8900 0.8700 0.8800 25,057 +0.00(+0.00%)
Mar 25, 2013 0.9100 0.9100 0.8800 0.8800 48,197 -0.04(-4.35%)
Mar 22, 2013 0.9500 0.9500 0.9100 0.9200 38,901 -0.05(-5.15%)
Mar 21, 2013 0.8800 0.9700 0.8700 0.9700 103,136 +0.08(+8.99%)
Mar 20, 2013 0.9200 0.9200 0.8600 0.8900 81,965 -0.03(-3.26%)
Mar 19, 2013 0.9800 0.9800 0.9100 0.9200 82,545 -0.05(-5.15%)
Mar 18, 2013 1.020 1.020 0.9600 0.9700 74,547 -0.03(-3.00%)
Mar 15, 2013 1.010 1.030 0.9900 1.000 228,340 -0.03(-2.91%)
Mar 14, 2013 1.040 1.050 1.020 1.030 85,205 +0.02(+1.98%)
Mar 13, 2013 1.000 1.010 1.000 1.010 7,741 +0.00(+0.00%)
Mar 12, 2013 1.010 1.020 0.9900 1.010 92,205 +0.01(+1.00%)
Mar 11, 2013 1.010 1.010 0.9900 1.000 91,660 -0.01(-0.99%)
Mar 08, 2013 1.050 1.060 1.000 1.010 103,315 -0.04(-3.81%)
Mar 07, 2013 1.030 1.070 1.020 1.050 59,458 +0.01(+0.96%)
Mar 06, 2013 0.9900 1.060 0.9800 1.040 146,320 +0.05(+5.05%)
Mar 05, 2013 0.9800 1.000 0.9700 0.9900 65,450 -0.01(-1.00%)
Mar 04, 2013 1.000 1.000 0.9900 1.000 43,200 +0.01(+1.01%)
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.