Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valeura Energy Inc (TSX: VLE )

5.100 -0.130 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2014 0.6600 0.6800 0.6500 0.6800 139,865 +0.02(+3.03%)
Apr 29, 2014 0.7000 0.7000 0.6600 0.6600 326,050 -0.04(-5.71%)
Apr 28, 2014 0.7000 0.7000 0.6800 0.7000 175,813 +0.01(+1.45%)
Apr 25, 2014 0.6500 0.7000 0.6400 0.6900 756,773 +0.04(+6.15%)
Apr 24, 2014 0.6200 0.6500 0.6200 0.6500 45,862 +0.03(+4.84%)
Apr 23, 2014 0.5900 0.6200 0.5900 0.6200 221,090 +0.03(+5.08%)
Apr 22, 2014 0.6000 0.6400 0.5900 0.5900 80,472 -0.01(-1.67%)
Apr 21, 2014 0.6000 0.6100 0.5900 0.6000 160,250 -0.02(-3.23%)
Apr 17, 2014 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Apr 16, 2014 0.6800 0.6800 0.6400 0.6500 24,875 +0.02(+3.17%)
Apr 15, 2014 0.6500 0.6500 0.6300 0.6300 35,847 -0.02(-3.08%)
Apr 14, 2014 0.6700 0.6700 0.6500 0.6500 30,300 -0.02(-2.99%)
Apr 11, 2014 0.6500 0.6700 0.6500 0.6700 106,350 +0.02(+3.08%)
Apr 10, 2014 0.6800 0.6800 0.6500 0.6500 95,440 -0.02(-2.99%)
Apr 09, 2014 0.6500 0.6700 0.6300 0.6700 76,520 +0.02(+3.08%)
Apr 08, 2014 0.5600 0.6500 0.5600 0.6500 470,076 +0.10(+18.18%)
Apr 07, 2014 0.5600 0.5700 0.5500 0.5500 25,000 -0.04(-6.78%)
Apr 04, 2014 0.5800 0.6300 0.5800 0.5900 643,050 +0.04(+7.27%)
Apr 03, 2014 0.5800 0.5800 0.5200 0.5500 251,540 -0.04(-6.78%)
Apr 02, 2014 0.6100 0.6100 0.5800 0.5900 30,570 -0.03(-4.84%)
Apr 01, 2014 0.6400 0.6400 0.6100 0.6200 47,775 -0.02(-3.13%)
Mar 31, 2014 0.6400 0.6500 0.6200 0.6400 14,500 +0.00(+0.00%)
Mar 28, 2014 0.6500 0.6500 0.6300 0.6400 48,500 -0.01(-1.54%)
Mar 27, 2014 0.6500 0.6500 0.6400 0.6500 22,250 +0.00(+0.00%)
Mar 26, 2014 0.6500 0.6500 0.6500 0.6500 9,000 +0.00(+0.00%)
Mar 25, 2014 0.6100 0.6900 0.6100 0.6500 87,648 +0.01(+1.56%)
Mar 24, 2014 0.6400 0.6400 0.6200 0.6400 14,600 +0.01(+1.59%)
Mar 21, 2014 0.7100 0.7100 0.5800 0.6300 349,005 -0.08(-11.27%)
Mar 20, 2014 0.7300 0.7400 0.6950 0.7100 50,264 -0.01(-1.39%)
Mar 19, 2014 0.7500 0.7800 0.7200 0.7200 42,901 -0.02(-2.70%)
Mar 18, 2014 0.6800 0.7600 0.6500 0.7400 1,203,888 +0.07(+10.45%)
Mar 17, 2014 0.6700 0.6800 0.6600 0.6700 63,700 +0.00(+0.00%)
Mar 14, 2014 0.6700 0.6700 0.6200 0.6700 177,582 -0.03(-4.29%)
Mar 13, 2014 0.5500 0.7000 0.5500 0.7000 3,506,320 +0.16(+29.63%)
Mar 12, 2014 0.4750 0.5400 0.4750 0.5400 399,300 +0.07(+14.89%)
Mar 11, 2014 0.4700 0.4700 0.4700 0.4700 3,000 +0.00(+0.00%)
Mar 10, 2014 0.5000 0.5000 0.4700 0.4700 4,650 -0.03(-6.00%)
Mar 07, 2014 0.5000 0.5000 0.4900 0.5000 260,380 +0.01(+1.01%)
Mar 06, 2014 0.4850 0.5000 0.4850 0.4950 78,198 +0.01(+2.06%)
Mar 05, 2014 0.4600 0.4850 0.4600 0.4850 20,111 +0.02(+5.43%)
Mar 04, 2014 0.4600 0.4650 0.4600 0.4600 23,000 +0.01(+2.22%)
Mar 03, 2014 0.5000 0.5000 0.4350 0.4500 45,895 -0.04(-8.16%)
Feb 28, 2014 0.5000 0.5000 0.4900 0.4900 21,500 +0.00(+0.00%)
Feb 27, 2014 0.5200 0.5200 0.4900 0.4900 53,565 -0.01(-2.00%)
Feb 26, 2014 0.5200 0.5300 0.4950 0.5000 113,490 +0.00(+0.00%)
Feb 25, 2014 0.5000 0.5000 0.5000 0.5000 169,500 +0.00(+0.00%)
Feb 24, 2014 0.4600 0.5000 0.4600 0.5000 111,206 +0.04(+8.70%)
Feb 21, 2014 0.4450 0.4600 0.4450 0.4600 42,000 +0.03(+6.98%)
Feb 20, 2014 0.4300 0.4300 0.4300 0.4300 5,300 +0.01(+2.38%)
Feb 19, 2014 0.4450 0.4450 0.4050 0.4200 70,776 -0.04(-7.69%)
Feb 18, 2014 0.4350 0.4550 0.4350 0.4550 13,423 +0.02(+3.41%)
Feb 14, 2014 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 13, 2014 0.4400 0.4600 0.4400 0.4400 16,050 +0.01(+1.15%)
Feb 12, 2014 0.4450 0.4650 0.4350 0.4350 15,100 +0.01(+1.16%)
Feb 11, 2014 0.4800 0.4800 0.4150 0.4300 401,860 -0.06(-12.24%)
Feb 10, 2014 0.4900 0.4900 0.4900 0.4900 9,500 -0.01(-2.00%)
Feb 07, 2014 0.5300 0.5300 0.5000 0.5000 6,700 -0.02(-3.85%)
Feb 06, 2014 0.4950 0.5200 0.4350 0.5200 163,430 +0.03(+5.05%)
Feb 05, 2014 0.5000 0.5000 0.4950 0.4950 4,500 -0.01(-1.00%)
Feb 04, 2014 0.5300 0.5500 0.5000 0.5000 23,060 -0.02(-3.85%)
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.