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 -0.0016 (-2.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 16, 2024 0.0716 0.0716 0.0716 0.0716 10,000 +0.00(+5.45%)
May 15, 2024 0.0683 0.0683 0.0679 0.0679 10,000 -0.00(-0.15%)
May 14, 2024 0.0680 0.0680 0.0680 0.0680 10,000 +0.02(+40.79%)
May 09, 2024 0.0483 0 -0.03(-39.62%)
May 02, 2024 0.0800 0 +0.05(+133.24%)
May 01, 2024 0.0800 0.0800 0.0343 0.0343 1,000 -0.05(-57.12%)
Apr 29, 2024 0.0800 0 -0.02(-23.81%)
Apr 19, 2024 0.1050 0 -0.01(-8.30%)
Apr 18, 2024 0.1145 0.1145 0.1145 0.1145 4,100 +0.00(+2.23%)
Apr 08, 2024 0.1120 0 -0.02(-16.91%)
Mar 25, 2024 0.1348 0 +0.01(+7.58%)
Mar 22, 2024 0.1253 0.1253 0.1253 0.1253 100 +0.00(+2.96%)
Mar 20, 2024 0.1217 0 -0.01(-10.05%)
Mar 11, 2024 0.1353 0 +0.01(+6.54%)
Feb 26, 2024 0.1270 0 -0.01(-6.20%)
Feb 09, 2024 0.1354 0 -0.02(-11.62%)
Feb 05, 2024 0.1532 0 -0.05(-26.17%)
Feb 01, 2024 0.2075 0 -0.04(-15.92%)
Jan 31, 2024 0.2226 0.2468 0.2226 0.2468 1,104 +0.04(+19.23%)
Jan 30, 2024 0.2352 0.2352 0.2070 0.2070 4,575 -0.05(-18.50%)
Jan 29, 2024 0.2540 0.2540 0.2479 0.2540 2,966 +0.07(+34.89%)
Jan 19, 2024 0.1883 0 -0.05(-19.29%)
Jan 16, 2024 0.2333 0 +0.06(+35.88%)
Jan 12, 2024 0.1782 0.1782 0.1717 0.1717 127,000 +0.02(+14.47%)
Jan 04, 2024 0.1500 0 +0.01(+9.25%)
Jan 02, 2024 0.1373 0 -0.00(-1.93%)
Dec 29, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+19.15%)
Dec 26, 2023 0.1175 0 -0.01(-7.48%)
Dec 22, 2023 0.1270 0.1270 0.1270 0.1270 1,200 +0.03(+27.00%)
Dec 21, 2023 0.1500 0.1500 0.1000 0.1000 6,020 -0.05(-34.68%)
Dec 13, 2023 0.1531 0 +0.02(+14.25%)
Dec 12, 2023 0.1340 0.1340 0.1340 0.1340 5,000 -0.03(-18.29%)
Dec 11, 2023 0.1577 0.1640 0.1304 0.1640 61,860 +0.03(+20.15%)
Dec 08, 2023 0.1414 0.1414 0.1365 0.1365 700 +0.02(+21.44%)
Dec 06, 2023 0.1124 0 +0.00(+2.18%)
Dec 05, 2023 0.1100 0.1100 0.1100 0.1100 5,224 +0.00(+0.00%)
Dec 04, 2023 0.1100 0.1100 0.1100 0.1100 6,500 +0.00(+4.46%)
Dec 01, 2023 0.1053 0.1053 0.1053 0.1053 18,700 -0.01(-8.83%)
Nov 28, 2023 0.1155 0 -0.01(-11.15%)
Nov 21, 2023 0.1300 0 -0.01(-7.14%)
Nov 17, 2023 0.1400 0 +0.02(+20.69%)
Nov 10, 2023 0.1160 25 +0.01(+9.95%)
Nov 03, 2023 0.1055 0 -0.01(-12.16%)
Nov 01, 2023 0.1201 0 +0.02(+14.49%)
Oct 31, 2023 0.1053 0.1053 0.1049 0.1049 7,000 +0.00(+0.10%)
Oct 30, 2023 0.1048 0.1048 0.1048 0.1048 10,000 -0.00(-0.10%)
Oct 26, 2023 0.1049 0 -0.00(-1.50%)
Oct 25, 2023 0.1233 0.1233 0.1065 0.1065 10,500 +0.01(+6.50%)
Oct 24, 2023 0.1000 0.1000 0.1000 0.1000 13,500 -0.02(-16.67%)
Oct 23, 2023 0.1200 0.1200 0.1000 0.1200 15,000 -0.01(-8.19%)
Oct 20, 2023 0.1307 0.1307 0.1250 0.1307 42,528 +0.01(+4.56%)
Oct 17, 2023 0.1250 0 -0.01(-3.85%)
Oct 12, 2023 0.1300 0 +0.00(+0.00%)
Oct 11, 2023 0.1539 0.1539 0.1300 0.1300 10,000 -0.01(-5.04%)
Oct 10, 2023 0.1377 0.1377 0.1338 0.1369 19,722 -0.06(-31.55%)
Oct 05, 2023 0.2000 0 -0.00(-2.01%)
Oct 04, 2023 0.1438 0.2041 0.1386 0.2041 21,150 +0.03(+14.66%)
Oct 03, 2023 0.1780 0.1780 0.1780 0.1780 3,550 +0.01(+6.97%)
Oct 02, 2023 0.1664 0.1664 0.1664 0.1664 6,352 +0.00(+1.84%)
Sep 28, 2023 0.1634 21 -0.03(-17.39%)
Sep 15, 2023 0.1978 0 -0.01(-3.89%)
Sep 13, 2023 0.2058 1,050 -0.03(-12.80%)
Sep 07, 2023 0.2360 5,500 +0.01(+3.10%)
Sep 06, 2023 0.2289 0.2289 0.2289 0.2289 10,000 -0.00(-0.69%)
Sep 01, 2023 0.2305 40 +0.07(+46.35%)
Aug 29, 2023 0.1575 0 +0.00(+0.13%)
Aug 25, 2023 0.1573 0 -0.08(-33.01%)
Aug 23, 2023 0.2348 0 -0.00(-1.39%)
Aug 18, 2023 0.2381 0 +0.00(+0.17%)
Aug 17, 2023 0.2377 0.2377 0.2377 0.2377 300 -0.16(-39.87%)
Aug 14, 2023 0.3953 0 +0.14(+53.69%)
Aug 10, 2023 0.2572 0 +0.02(+9.03%)
Aug 09, 2023 0.2359 0.2359 0.2359 0.2359 2,000 -0.03(-10.91%)
Aug 08, 2023 0.2805 0.2805 0.2501 0.2648 41,800 -0.03(-8.69%)
Aug 07, 2023 0.2900 0.2900 0.2900 0.2900 10,000 +0.02(+8.05%)
Aug 04, 2023 0.2646 0.2684 0.2646 0.2684 3,700 -0.06(-18.59%)
Jul 31, 2023 0.3297 0 +0.05(+16.96%)
Jul 28, 2023 0.2819 0.2819 0.2819 0.2819 400 +0.00(+0.00%)
Jul 26, 2023 0.2819 0 -0.00(-0.04%)
Jul 21, 2023 0.2820 0 -0.01(-2.76%)
Jul 13, 2023 0.2900 0 -0.01(-3.33%)
Jul 05, 2023 0.3000 0 -0.05(-14.89%)
Jun 30, 2023 0.3525 0 +0.03(+8.13%)
Jun 29, 2023 0.3260 0.3260 0.3260 0.3260 15,400 +0.05(+19.72%)
Jun 23, 2023 0.2723 10,000 -0.03(-9.83%)
Jun 22, 2023 0.3020 0.3020 0.3020 0.3020 200 +0.02(+8.59%)
Jun 21, 2023 0.2833 0.2833 0.2744 0.2781 1,400 -0.05(-15.73%)
Jun 16, 2023 0.3300 0 +0.05(+17.40%)
Jun 14, 2023 0.2811 0 +0.02(+8.87%)
Jun 13, 2023 0.2582 0.2582 0.2582 0.2582 100 -0.01(-3.80%)
Jun 12, 2023 0.2272 0.2684 0.2272 0.2684 900 +0.01(+4.03%)
Jun 09, 2023 0.2569 0.2580 0.2275 0.2580 7,561 +0.02(+7.10%)
Jun 07, 2023 0.2409 0 -0.19(-43.50%)
Jun 05, 2023 0.4264 0 +0.18(+70.29%)
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.