Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Valens Company, Inc. - Common Shares (NQ: VLNS )

0.7602 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 13, 2023 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 (%)
Jul 29, 2022 0.7000 0.8300 0.6777 0.7743 304,219 +0.07(+9.71%)
Jul 28, 2022 0.6700 0.7150 0.6500 0.7058 23,179 +0.03(+3.81%)
Jul 27, 2022 0.6924 0.7198 0.6500 0.6799 73,544 +0.02(+3.09%)
Jul 26, 2022 0.6752 0.6796 0.6500 0.6595 85,232 -0.02(-2.58%)
Jul 25, 2022 0.7200 0.7391 0.6628 0.6770 30,871 -0.04(-6.02%)
Jul 22, 2022 0.8200 0.8200 0.7204 0.7204 38,181 -0.03(-4.37%)
Jul 21, 2022 0.7600 0.7800 0.7254 0.7533 48,552 -0.01(-0.88%)
Jul 20, 2022 0.6700 0.7600 0.6710 0.7600 123,953 +0.09(+13.42%)
Jul 19, 2022 0.6842 0.6958 0.6476 0.6701 35,944 +0.02(+2.93%)
Jul 18, 2022 0.6400 0.6838 0.6300 0.6510 62,154 +0.01(+1.77%)
Jul 15, 2022 0.6757 0.7164 0.6202 0.6397 178,773 -0.05(-7.36%)
Jul 14, 2022 0.6133 0.6905 0.6100 0.6905 230,513 -0.02(-3.26%)
Jul 13, 2022 0.7700 0.7707 0.7000 0.7138 72,300 -0.01(-0.89%)
Jul 12, 2022 0.8559 0.8559 0.7100 0.7202 35,959 -0.05(-6.47%)
Jul 11, 2022 0.7200 0.8118 0.7200 0.7700 121,566 +0.03(+4.31%)
Jul 08, 2022 0.8100 0.8250 0.7225 0.7382 90,390 -0.06(-7.73%)
Jul 07, 2022 0.7300 0.8063 0.7276 0.8000 102,334 +0.05(+6.79%)
Jul 06, 2022 0.6800 0.7491 0.6700 0.7491 39,452 +0.08(+11.72%)
Jul 05, 2022 0.7000 0.7000 0.6300 0.6705 76,607 -0.05(-6.87%)
Jul 01, 2022 0.6800 0.7200 0.6474 0.7200 42,861 +0.07(+11.11%)
Jun 30, 2022 0.6900 0.6900 0.6176 0.6480 71,229 -0.02(-2.66%)
Jun 29, 2022 0.6800 0.7176 0.6323 0.6657 169,928 -0.01(-2.10%)
Jun 28, 2022 0.7200 0.7285 0.6800 0.6800 20,545 -0.04(-5.56%)
Jun 27, 2022 0.7200 0.7400 0.7000 0.7200 61,127 -0.02(-2.54%)
Jun 24, 2022 0.6900 0.7724 0.6806 0.7388 98,692 +0.03(+4.50%)
Jun 23, 2022 0.6700 0.7070 0.6402 0.7070 63,025 +0.06(+9.27%)
Jun 22, 2022 0.6400 0.6895 0.6400 0.6470 45,626 -0.04(-6.10%)
Jun 21, 2022 0.6500 0.6900 0.6402 0.6890 102,322 +0.07(+10.90%)
Jun 17, 2022 0.6200 0.6312 0.5800 0.6213 72,039 +0.01(+1.55%)
Jun 16, 2022 0.6600 0.6879 0.6000 0.6118 170,633 -0.06(-8.69%)
Jun 15, 2022 0.6405 0.6700 0.6097 0.6700 115,463 +0.06(+9.84%)
Jun 14, 2022 0.6400 0.6450 0.6081 0.6100 36,648 -0.03(-4.31%)
Jun 13, 2022 0.6622 0.6934 0.6192 0.6375 116,284 -0.02(-3.47%)
Jun 10, 2022 0.7000 0.7050 0.6300 0.6604 104,053 -0.01(-1.42%)
Jun 09, 2022 0.7200 0.7200 0.6699 0.6699 88,439 -0.05(-6.96%)
Jun 08, 2022 0.7701 0.7701 0.7100 0.7200 51,062 -0.01(-1.37%)
Jun 07, 2022 0.7000 0.7334 0.7000 0.7300 20,633 +0.01(+1.15%)
Jun 06, 2022 0.7500 0.7896 0.7211 0.7217 77,063 -0.03(-4.02%)
Jun 03, 2022 0.7400 0.7999 0.7400 0.7519 16,134 -0.02(-2.19%)
Jun 02, 2022 0.8000 0.8000 0.7401 0.7687 45,954 +0.01(+0.87%)
Jun 01, 2022 0.8300 0.8289 0.7166 0.7621 271,442 -0.03(-3.96%)
May 31, 2022 0.8255 0.8255 0.7600 0.7935 49,152 -0.02(-1.89%)
May 27, 2022 0.8000 0.8390 0.7772 0.8088 113,635 -0.00(-0.52%)
May 26, 2022 0.8300 0.8430 0.7805 0.8130 78,662 +0.01(+1.64%)
May 25, 2022 0.7734 0.8204 0.7506 0.7999 42,305 +0.05(+6.60%)
May 24, 2022 0.8350 0.8350 0.7300 0.7504 62,713 -0.07(-8.43%)
May 23, 2022 0.8152 0.8490 0.7700 0.8195 45,238 +0.04(+4.73%)
May 20, 2022 0.8518 0.8740 0.7610 0.7825 75,720 -0.02(-2.44%)
May 19, 2022 0.8367 0.8740 0.8021 0.8021 82,344 -0.04(-5.25%)
May 18, 2022 0.8678 0.8988 0.7740 0.8465 88,365 -0.03(-3.81%)
May 17, 2022 0.7000 0.8800 0.7000 0.8800 238,774 +0.20(+29.39%)
May 16, 2022 0.7000 0.7200 0.6600 0.6801 99,373 +0.02(+2.72%)
May 13, 2022 0.6800 0.7389 0.6395 0.6621 194,769 -0.02(-3.19%)
May 12, 2022 0.6900 0.7300 0.6300 0.6839 135,477 -0.02(-2.30%)
May 11, 2022 0.7900 0.7900 0.6900 0.7000 132,722 -0.08(-10.16%)
May 10, 2022 0.8060 0.8874 0.7500 0.7792 118,404 -0.01(-0.68%)
May 09, 2022 0.9100 0.9100 0.7800 0.7845 137,604 -0.12(-12.83%)
May 06, 2022 0.8900 0.9109 0.8300 0.9000 98,065 +0.01(+1.49%)
May 05, 2022 0.9500 0.9979 0.8603 0.8868 143,196 -0.09(-9.33%)
May 04, 2022 0.9721 1.020 0.9200 0.9780 123,902 +0.00(+0.45%)
May 03, 2022 0.9500 1.006 0.9501 0.9736 44,122 +0.01(+0.86%)
May 02, 2022 1.030 1.030 0.9400 0.9653 65,444 -0.02(-2.49%)
Apr 29, 2022 1.030 1.030 0.9710 0.9900 86,341 -0.07(-6.60%)
Apr 28, 2022 1.110 1.140 0.9400 1.060 262,738 -0.02(-1.85%)
Apr 27, 2022 1.040 1.080 1.010 1.080 98,462 +0.03(+2.86%)
Apr 26, 2022 1.140 1.140 1.030 1.050 134,476 -0.09(-7.89%)
Apr 25, 2022 1.130 1.140 1.025 1.140 263,664 +0.10(+9.62%)
Apr 22, 2022 1.100 1.150 1.040 1.040 87,284 -0.09(-7.96%)
Apr 21, 2022 1.240 1.240 1.110 1.130 136,172 -0.05(-4.24%)
Apr 20, 2022 1.250 1.250 1.150 1.180 61,223 -0.04(-3.28%)
Apr 19, 2022 1.110 1.250 1.060 1.220 222,691 +0.12(+10.91%)
Apr 18, 2022 1.250 1.250 1.030 1.100 455,811 -0.14(-11.29%)
Apr 14, 2022 1.370 1.370 1.210 1.240 165,085 -0.07(-5.34%)
Apr 13, 2022 1.230 1.310 1.210 1.310 205,960 +0.09(+7.38%)
Apr 12, 2022 1.280 1.350 1.210 1.220 219,877 -0.08(-6.15%)
Apr 11, 2022 1.440 1.440 1.280 1.300 84,888 -0.05(-3.70%)
Apr 08, 2022 1.330 1.440 1.250 1.350 115,339 -0.01(-0.74%)
Apr 07, 2022 1.390 1.434 1.230 1.360 488,184 -0.04(-2.86%)
Apr 06, 2022 1.590 1.590 1.380 1.400 549,850 -0.14(-9.09%)
Apr 05, 2022 1.630 1.680 1.500 1.540 247,221 -0.08(-4.94%)
Apr 04, 2022 1.770 1.770 1.610 1.620 190,140 -0.07(-4.14%)
Apr 01, 2022 1.680 1.840 1.650 1.690 322,582 -0.03(-1.74%)
Mar 31, 2022 1.850 1.850 1.690 1.720 299,505 -0.08(-4.44%)
Mar 30, 2022 2.100 2.100 1.730 1.800 1,188,792 -0.53(-22.75%)
Mar 29, 2022 2.270 2.410 2.210 2.330 59,075 +0.06(+2.64%)
Mar 28, 2022 2.350 2.350 2.170 2.270 76,750 -0.20(-8.10%)
Mar 25, 2022 2.380 2.470 2.190 2.470 197,906 +0.25(+11.26%)
Mar 24, 2022 2.410 2.410 2.110 2.220 218,864 -0.15(-6.33%)
Mar 23, 2022 2.590 2.590 2.290 2.370 38,833 +0.00(+0.00%)
Mar 22, 2022 2.420 2.700 2.270 2.370 146,811 -0.04(-1.66%)
Mar 21, 2022 2.470 2.470 2.320 2.410 19,017 -0.06(-2.43%)
Mar 18, 2022 2.470 2.490 2.338 2.470 68,374 +0.09(+3.78%)
Mar 17, 2022 2.300 2.414 2.250 2.380 25,089 +0.11(+4.85%)
Mar 16, 2022 2.180 2.280 2.170 2.270 24,952 +0.12(+5.58%)
Mar 15, 2022 2.140 2.170 1.990 2.150 24,469 +0.08(+3.86%)
Mar 14, 2022 1.930 2.090 1.870 2.070 80,518 +0.13(+6.70%)
Mar 11, 2022 1.980 2.000 1.920 1.940 16,914 -0.04(-2.02%)
Mar 10, 2022 2.180 2.180 1.970 1.980 42,484 -0.16(-7.48%)
Mar 09, 2022 2.040 2.190 2.000 2.140 62,644 +0.14(+7.00%)
Mar 08, 2022 1.710 2.050 1.650 2.000 81,237 +0.26(+14.94%)
Mar 07, 2022 1.770 1.770 1.660 1.740 40,716 -0.03(-1.69%)
Mar 04, 2022 1.720 1.780 1.660 1.770 160,436 +0.00(+0.00%)
Mar 03, 2022 1.840 1.840 1.680 1.770 85,297 -0.12(-6.35%)
Mar 02, 2022 2.010 2.010 1.810 1.890 66,992 -0.02(-1.05%)
Mar 01, 2022 2.000 2.030 1.900 1.910 36,642 -0.16(-7.51%)
Feb 28, 2022 2.080 2.140 1.990 2.065 75,833 -0.02(-1.20%)
Feb 25, 2022 2.160 2.186 2.060 2.090 66,694 +0.00(+0.00%)
Feb 24, 2022 1.770 2.100 1.750 2.090 64,729 +0.21(+11.17%)
Feb 23, 2022 1.970 2.090 1.880 1.880 69,809 -0.13(-6.47%)
Feb 22, 2022 2.100 2.170 1.930 2.010 162,644 -0.13(-6.07%)
Feb 18, 2022 2.140 0 -0.10(-4.46%)
Feb 17, 2022 2.430 2.430 2.190 2.240 89,445 -0.20(-8.20%)
Feb 16, 2022 2.480 2.600 2.380 2.440 75,771 -0.11(-4.31%)
Feb 15, 2022 2.410 2.600 2.406 2.550 127,794 +0.08(+3.24%)
Feb 14, 2022 2.840 2.890 2.440 2.470 84,959 -0.34(-12.10%)
Feb 11, 2022 2.850 2.960 2.580 2.810 206,269 -0.01(-0.35%)
Feb 10, 2022 2.400 3.000 2.320 2.820 601,017 +0.35(+14.17%)
Feb 09, 2022 2.090 2.470 2.020 2.470 111,107 +0.45(+22.28%)
Feb 08, 2022 1.850 2.030 1.750 2.020 128,953 +0.17(+9.28%)
Feb 07, 2022 1.750 1.916 1.700 1.848 154,506 +0.13(+7.47%)
Feb 04, 2022 1.740 1.770 1.680 1.720 77,759 +0.03(+1.78%)
Feb 03, 2022 1.740 1.680 1.690 57,472 -0.14(-7.65%)
Feb 02, 2022 2.060 2.060 1.800 1.830 89,541 -0.14(-7.11%)
Feb 01, 2022 1.980 2.000 1.910 1.970 50,225 +0.06(+3.14%)
Jan 31, 2022 1.740 1.940 1.910 54,495 +0.17(+9.77%)
Jan 28, 2022 1.720 1.740 1.630 1.740 53,328 +0.03(+1.75%)
Jan 27, 2022 1.740 1.820 1.670 1.710 38,341 -0.09(-5.00%)
Jan 26, 2022 1.950 1.950 1.780 1.800 41,282 -0.10(-5.26%)
Jan 25, 2022 1.700 1.940 1.692 1.900 99,432 +0.12(+6.74%)
Jan 24, 2022 1.860 1.860 1.638 1.780 127,955 -0.09(-4.81%)
Jan 21, 2022 2.070 2.070 1.843 1.870 111,029 -0.11(-5.56%)
Jan 20, 2022 1.890 2.070 1.890 1.980 92,041 +0.01(+0.51%)
Jan 19, 2022 2.090 2.090 1.940 1.970 86,736 -0.08(-3.69%)
Jan 18, 2022 2.150 2.190 2.020 2.046 94,978 -0.14(-6.60%)
Jan 14, 2022 2.190 0 -0.06(-2.67%)
Jan 13, 2022 2.400 2.410 2.250 2.250 44,375 -0.13(-5.46%)
Jan 12, 2022 2.400 2.500 2.380 2.380 37,839 -0.03(-1.24%)
Jan 11, 2022 2.330 2.470 2.330 2.410 25,081 +0.02(+0.84%)
Jan 10, 2022 2.460 2.470 2.330 2.390 32,112 -0.08(-3.24%)
Jan 07, 2022 2.450 2.620 2.440 2.470 27,726 -0.05(-1.89%)
Jan 06, 2022 2.390 2.560 2.300 2.518 42,268 +0.17(+7.21%)
Jan 05, 2022 2.460 2.587 2.340 2.348 43,364 -0.14(-5.69%)
Jan 04, 2022 2.530 2.560 2.450 2.490 23,698 -0.07(-2.73%)
Jan 03, 2022 2.430 2.664 2.410 2.560 67,831 +0.11(+4.49%)
Dec 31, 2021 2.460 2.552 2.450 2.450 128,693 -0.02(-0.81%)
Dec 30, 2021 2.430 2.610 2.430 2.470 154,203 +0.04(+1.65%)
Dec 29, 2021 2.810 2.810 2.428 2.430 189,060 -0.28(-10.33%)
Dec 28, 2021 2.810 2.890 2.660 2.710 119,790 -0.10(-3.41%)
Dec 27, 2021 2.910 2.920 2.800 2.806 58,926 +0.02(+0.56%)
Dec 23, 2021 2.660 2.793 2.548 2.790 78,299 +0.17(+6.67%)
Dec 22, 2021 2.620 2.644 2.510 2.615 36,685 +0.03(+1.07%)
Dec 21, 2021 2.590 2.610 2.525 2.588 68,138 +0.07(+2.78%)
Dec 20, 2021 2.570 2.710 2.430 2.518 87,172 -0.13(-4.99%)
Dec 17, 2021 2.400 2.700 2.400 2.650 76,186 +0.25(+10.42%)
Dec 16, 2021 2.690 2.724 2.400 2.400 283,592 -0.34(-12.41%)
Dec 15, 2021 2.900 2.930 2.600 2.740 166,404 -0.15(-5.19%)
Dec 14, 2021 3.150 3.179 2.890 2.890 86,263 -0.22(-7.08%)
Dec 13, 2021 3.180 3.180 2.988 3.110 77,371 -0.07(-2.20%)
Dec 10, 2021 3.440 3.440 3.160 3.180 44,652 -0.19(-5.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.