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 (%)
Jun 30, 2017 0.6700 0.7000 0.6700 0.7000 18,000 +0.02(+2.94%)
Jun 29, 2017 0.6800 0.6800 0.6700 0.6800 16,800 +0.01(+1.49%)
Jun 28, 2017 0.6800 0.6800 0.6700 0.6700 3,000 -0.01(-1.47%)
Jun 27, 2017 0.7000 0.7000 0.6800 0.6800 2,820 -0.02(-2.86%)
Jun 26, 2017 0.6800 0.7000 0.6800 0.7000 7,040 +0.02(+2.94%)
Jun 23, 2017 0.7000 0.7100 0.6700 0.6800 166,100 -0.05(-6.85%)
Jun 22, 2017 0.6900 0.7300 0.6900 0.7300 15,950 +0.06(+8.96%)
Jun 21, 2017 0.7100 0.7100 0.6600 0.6700 36,100 -0.05(-6.94%)
Jun 20, 2017 0.7000 0.7200 0.6800 0.7200 76,402 +0.00(+0.00%)
Jun 19, 2017 0.7000 0.7200 0.6900 0.7200 6,200 +0.05(+7.46%)
Jun 16, 2017 0.7100 0.7100 0.6600 0.6700 53,210 -0.05(-6.94%)
Jun 15, 2017 0.7300 0.7400 0.7200 0.7200 37,500 -0.03(-4.00%)
Jun 14, 2017 0.7400 0.7500 0.7300 0.7500 8,500 +0.01(+1.35%)
Jun 13, 2017 0.7400 0.7400 0.7400 0.7400 3,500 -0.01(-1.33%)
Jun 12, 2017 0.7400 0.7500 0.7400 0.7500 7,819 +0.00(+0.00%)
Jun 09, 2017 0.7400 0.7500 0.7400 0.7500 14,070 +0.00(+0.00%)
Jun 08, 2017 0.7500 0.7600 0.7500 0.7500 4,148 +0.04(+5.63%)
Jun 06, 2017 0.7100 0.7100 0.7100 0 -0.03(-4.05%)
Jun 05, 2017 0.7400 0.7400 0.7100 0.7400 18,075 -0.01(-1.33%)
Jun 02, 2017 0.7600 0.7700 0.7400 0.7500 38,200 -0.01(-1.32%)
Jun 01, 2017 0.7900 0.8000 0.7600 0.7600 66,000 -0.03(-3.80%)
May 31, 2017 0.8000 0.8000 0.7600 0.7900 47,255 -0.01(-1.25%)
May 30, 2017 0.8300 0.8500 0.7600 0.8000 114,500 -0.03(-3.61%)
May 29, 2017 0.8300 0.8300 0.8300 0.8300 2,800 +0.02(+2.47%)
May 26, 2017 0.8400 0.8400 0.8100 0.8100 4,500 -0.01(-1.22%)
May 25, 2017 0.8200 0.8200 0.8200 0.8200 40,300 -0.01(-1.20%)
May 24, 2017 0.8200 0.8300 0.8100 0.8300 51,800 +0.01(+1.22%)
May 23, 2017 0.7900 0.8200 0.7800 0.8200 54,500 +0.03(+3.80%)
May 19, 2017 0.8000 0.8300 0.7800 0.7900 93,880 +0.00(+0.00%)
May 18, 2017 0.7700 0.7900 0.7600 0.7900 60,950 +0.04(+5.33%)
May 17, 2017 0.7600 0.7600 0.7500 0.7500 109,700 +0.00(+0.00%)
May 16, 2017 0.7500 0.7900 0.7500 0.7500 34,900 +0.00(+0.00%)
May 15, 2017 0.7300 0.7500 0.7300 0.7500 204,750 +0.04(+5.63%)
May 12, 2017 0.7000 0.7100 0.6800 0.7100 43,900 +0.04(+5.97%)
May 11, 2017 0.6900 0.6900 0.6400 0.6700 23,100 -0.01(-1.47%)
May 10, 2017 0.6800 0.6800 0.6800 0.6800 500 +0.00(+0.00%)
May 09, 2017 0.6800 0.6800 0.6800 0.6800 1,900 +0.01(+1.49%)
May 08, 2017 0.6700 0.6700 0.6700 0.6700 1,000 -0.01(-1.47%)
May 05, 2017 0.6500 0.6900 0.6500 0.6800 19,190 +0.05(+7.94%)
May 04, 2017 0.6300 0.6300 0.6200 0.6300 13,061 -0.03(-4.55%)
May 02, 2017 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
May 01, 2017 0.6500 0.6700 0.6500 0.6700 44,500 +0.02(+3.08%)
Apr 28, 2017 0.6500 0.6600 0.6500 0.6500 18,750 +0.01(+1.56%)
Apr 27, 2017 0.6700 0.6800 0.6400 0.6400 99,100 -0.02(-3.03%)
Apr 26, 2017 0.6500 0.6700 0.6500 0.6600 32,125 +0.01(+1.54%)
Apr 25, 2017 0.6800 0.7000 0.6300 0.6500 167,825 -0.05(-7.14%)
Apr 24, 2017 0.7000 0.7100 0.6900 0.7000 54,239 -0.01(-1.41%)
Apr 21, 2017 0.7300 0.7300 0.7100 0.7100 6,500 -0.05(-6.58%)
Apr 20, 2017 0.7400 0.7800 0.7400 0.7600 10,500 +0.02(+2.70%)
Apr 19, 2017 0.7400 0.7700 0.7300 0.7400 6,750 +0.01(+1.37%)
Apr 18, 2017 0.7800 0.7800 0.7200 0.7300 14,250 -0.02(-2.67%)
Apr 17, 2017 0.6900 0.7800 0.6900 0.7500 242,300 +0.05(+7.14%)
Apr 13, 2017 0.6900 0.7000 0.6900 0.7000 18,900 +0.00(+0.00%)
Apr 12, 2017 0.6900 0.7100 0.6800 0.7000 5,580 +0.00(+0.00%)
Apr 11, 2017 0.6900 0.7000 0.6900 0.7000 6,750 +0.00(+0.00%)
Apr 10, 2017 0.6800 0.7200 0.6800 0.7000 62,300 +0.02(+2.94%)
Apr 07, 2017 0.7000 0.7000 0.6800 0.6800 7,500 +0.01(+1.49%)
Apr 06, 2017 0.6900 0.6900 0.6700 0.6700 4,000 +0.00(+0.00%)
Apr 05, 2017 0.6800 0.6800 0.6500 0.6700 138,812 +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.