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 UNCHANGED
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 (%)
Sep 27, 2013 0.4200 0.4450 0.3750 0.4200 168,165 -0.01(-2.33%)
Sep 26, 2013 0.4250 0.4300 0.4200 0.4300 12,600 +0.01(+2.38%)
Sep 25, 2013 0.4300 0.4350 0.3950 0.4200 139,083 -0.03(-5.62%)
Sep 24, 2013 0.4500 0.4500 0.4000 0.4450 73,050 +0.02(+3.49%)
Sep 23, 2013 0.4550 0.4550 0.4300 0.4300 2,060 +0.00(+0.00%)
Sep 20, 2013 0.4650 0.4700 0.4300 0.4300 66,500 +0.00(+0.00%)
Sep 19, 2013 0.4250 0.4300 0.4250 0.4300 22,850 +0.00(+0.00%)
Sep 18, 2013 0.4600 0.4600 0.4150 0.4300 120,290 -0.04(-9.47%)
Sep 17, 2013 0.4500 0.4950 0.4450 0.4750 32,303 +0.02(+5.56%)
Sep 16, 2013 0.4900 0.5000 0.4500 0.4500 61,875 -0.04(-8.16%)
Sep 13, 2013 0.4800 0.4900 0.4600 0.4900 14,200 +0.03(+6.52%)
Sep 12, 2013 0.4400 0.4600 0.4200 0.4600 109,900 +0.02(+4.55%)
Sep 11, 2013 0.4500 0.4500 0.4200 0.4400 6,400 -0.03(-5.38%)
Sep 10, 2013 0.4600 0.4650 0.4600 0.4650 11,000 +0.01(+1.09%)
Sep 09, 2013 0.4700 0.4850 0.4550 0.4600 51,118 -0.03(-6.12%)
Sep 06, 2013 0.4900 0.4900 0.4600 0.4900 10,000 +0.00(+0.00%)
Sep 05, 2013 0.4800 0.4900 0.4700 0.4900 26,585 +0.02(+4.26%)
Sep 04, 2013 0.4550 0.4800 0.4550 0.4700 38,979 +0.01(+2.17%)
Sep 03, 2013 0.4550 0.4700 0.4550 0.4600 6,525 -0.01(-2.13%)
Aug 30, 2013 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Aug 29, 2013 0.4750 0.4800 0.4450 0.4500 167,719 -0.01(-2.17%)
Aug 28, 2013 0.4350 0.4600 0.4350 0.4600 5,416 +0.00(+0.00%)
Aug 27, 2013 0.4500 0.4600 0.4500 0.4600 2,834 +0.01(+2.22%)
Aug 23, 2013 0.4500 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Aug 22, 2013 0.4300 0.4900 0.4300 0.4800 76,253 +0.04(+9.09%)
Aug 21, 2013 0.4100 0.4400 0.4100 0.4400 32,500 +0.01(+1.15%)
Aug 20, 2013 0.4450 0.4450 0.4000 0.4350 48,450 -0.01(-1.14%)
Aug 16, 2013 0.4400 0.4400 0.4400 0 +0.01(+1.15%)
Aug 15, 2013 0.4050 0.4350 0.4050 0.4350 13,500 +0.03(+7.41%)
Aug 14, 2013 0.4050 0.4400 0.3850 0.4050 136,031 +0.01(+1.25%)
Aug 13, 2013 0.4200 0.4200 0.3800 0.4000 39,200 -0.04(-9.09%)
Aug 12, 2013 0.4400 0.4400 0.4400 0.4400 500 +0.03(+8.64%)
Aug 09, 2013 0.4250 0.4250 0.3950 0.4050 59,100 -0.01(-3.57%)
Aug 08, 2013 0.4100 0.4200 0.4100 0.4200 10,000 -0.01(-1.18%)
Aug 07, 2013 0.4250 0.4250 0.4250 0.4250 670 -0.01(-1.16%)
Aug 06, 2013 0.4250 0.4500 0.4100 0.4300 182,156 +0.02(+4.88%)
Aug 02, 2013 0.4100 0.4100 0.4100 0 -0.05(-10.87%)
Aug 01, 2013 0.4950 0.5000 0.4600 0.4600 70,500 -0.02(-4.17%)
Jul 31, 2013 0.4900 0.5000 0.4750 0.4800 29,279 -0.02(-4.00%)
Jul 30, 2013 0.4700 0.5000 0.4700 0.5000 42,700 +0.02(+4.17%)
Jul 29, 2013 0.4650 0.4800 0.4600 0.4800 9,912 +0.03(+6.67%)
Jul 26, 2013 0.4700 0.4700 0.4500 0.4500 9,384 -0.03(-7.22%)
Jul 25, 2013 0.4850 0.4900 0.4750 0.4850 37,600 +0.01(+1.04%)
Jul 24, 2013 0.4800 0.4800 0.4800 0.4800 7,360 -0.01(-2.04%)
Jul 23, 2013 0.4900 0.4900 0.4600 0.4900 4,750 +0.01(+1.03%)
Jul 22, 2013 0.4750 0.4850 0.4750 0.4850 3,475 +0.03(+7.78%)
Jul 19, 2013 0.4500 0.4500 0.4500 0.4500 2,250 +0.01(+1.12%)
Jul 18, 2013 0.4400 0.4700 0.4400 0.4450 52,770 +0.02(+3.49%)
Jul 17, 2013 0.4200 0.4300 0.4200 0.4300 12,500 +0.01(+2.38%)
Jul 16, 2013 0.4350 0.4350 0.4000 0.4200 51,000 +0.00(+0.00%)
Jul 15, 2013 0.4200 0.4200 0.4150 0.4200 12,100 -0.02(-3.45%)
Jul 12, 2013 0.4300 0.4350 0.3950 0.4350 22,763 -0.01(-1.14%)
Jul 11, 2013 0.4000 0.4750 0.3500 0.4400 488,600 +0.03(+7.32%)
Jul 10, 2013 0.4000 0.4100 0.3600 0.4100 101,280 +0.01(+3.80%)
Jul 09, 2013 0.3200 0.3950 0.3300 0.3950 76,950 +0.07(+19.70%)
Jul 08, 2013 0.3800 0.3800 0.3100 0.3300 127,650 -0.05(-14.29%)
Jul 05, 2013 0.4000 0.4000 0.3850 0.3850 6,400 -0.03(-7.23%)
Jul 04, 2013 0.4100 0.4150 0.4100 0.4150 8,875 +0.00(+0.00%)
Jul 03, 2013 0.4200 0.4250 0.4150 0.4150 11,250 -0.01(-2.35%)
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.