Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valeura Energy Inc (TSX: VLE )

4.920 -0.040 (-0.81%)
Streaming Delayed Price Updated: 4:00 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 30, 2014 0.6000 0.6000 0.5700 0.5700 7,500 -0.03(-5.00%)
May 29, 2014 0.6100 0.6100 0.6000 0.6000 3,000 +0.00(+0.00%)
May 28, 2014 0.6000 0.6100 0.6000 0.6000 39,310 -0.01(-1.64%)
May 27, 2014 0.6300 0.6400 0.5900 0.6100 135,320 +0.01(+1.67%)
May 26, 2014 0.6100 0.6100 0.5800 0.6000 75,700 -0.02(-3.23%)
May 23, 2014 0.6300 0.6300 0.6200 0.6200 29,300 -0.01(-1.59%)
May 22, 2014 0.6500 0.6500 0.6200 0.6300 42,520 -0.01(-1.56%)
May 21, 2014 0.6500 0.6500 0.6400 0.6400 33,910 -0.01(-1.54%)
May 20, 2014 0.6600 0.6600 0.6500 0.6500 12,673 +0.00(+0.00%)
May 16, 2014 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
May 15, 2014 0.6500 0.6800 0.6200 0.6800 60,415 +0.04(+6.25%)
May 14, 2014 0.6200 0.6400 0.6200 0.6400 14,500 +0.03(+4.92%)
May 13, 2014 0.6200 0.6400 0.6100 0.6100 31,250 +0.02(+3.39%)
May 12, 2014 0.6500 0.6500 0.5900 0.5900 19,054 -0.06(-9.23%)
May 09, 2014 0.6600 0.6600 0.6300 0.6500 88,600 -0.02(-2.99%)
May 08, 2014 0.6700 0.6700 0.6600 0.6700 5,000 -0.01(-1.47%)
May 07, 2014 0.6600 0.6800 0.6600 0.6800 57,558 +0.00(+0.00%)
May 06, 2014 0.6900 0.6900 0.6800 0.6800 26,800 +0.00(+0.00%)
May 05, 2014 0.6700 0.6800 0.6300 0.6800 24,000 -0.01(-1.45%)
May 02, 2014 0.6900 0.6900 0.6600 0.6900 27,925 +0.00(+0.00%)
May 01, 2014 0.6600 0.6900 0.6600 0.6900 55,617 +0.01(+1.47%)
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%)
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.