VALENER INC ORD Historical Stock Prices

VNRCF 
12.795600
*  
unch
unch
Get VNRCF Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading VNRCF now


Community Rating:
View:    VNRCF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  12.9372 0
07/30/2015 12.9372 12.9372 12.9372 12.9372 475
07/29/2015 12.7956 12.7956 12.7956 12.7956 00
07/28/2015 12.7956 12.7956 12.7956 12.7956 00
07/27/2015 12.7956 12.7956 12.7956 12.7956 100
07/24/2015 12.5946 12.5946 12.5946 12.5946 00
07/23/2015 12.5946 12.5946 12.5946 12.5946 00
07/22/2015 12.5894 12.5946 12.5894 12.5946 475
07/21/2015 12.8498 12.9422 12.8498 12.9221 876
07/20/2015 12.8729 12.8729 12.8729 12.8729 00
07/17/2015 12.8652 12.8729 12.8652 12.8729 200
07/16/2015 12.7235 12.7235 12.4656 12.584 1,967
07/15/2015 13.259 13.259 13.259 13.259 00
07/14/2015 13.259 13.259 13.259 13.259 00
07/13/2015 13.259 13.259 13.259 13.259 00
07/10/2015 13.174 13.259 13.1649 13.259 1,000
07/09/2015 13.152 13.152 13.1475 13.1475 2,950
07/08/2015 13.2913 13.2913 13.187 13.25 3,910
07/07/2015 13.28 13.28 13.2336 13.2336 665
07/06/2015 13.488 13.4899 13.341 13.341 7,659
07/02/2015 13.6617 13.6617 13.6617 13.6617 00
07/01/2015 13.6617 13.6617 13.6617 13.6617 00
06/30/2015 13.6617 13.6617 13.6617 13.6617 00
06/29/2015 13.6617 13.6617 13.6617 13.6617 200
06/26/2015 14.0116 14.0116 14.0116 14.0116 00
06/25/2015 13.9863 14.0116 13.9863 14.0116 1,300
06/24/2015 13.9312 13.9312 13.9312 13.9312 00
06/23/2015 13.9312 13.9312 13.9312 13.9312 00
06/22/2015 13.9312 13.9312 13.9312 13.9312 00
06/19/2015 13.9312 13.9312 13.9312 13.9312 00
06/18/2015 13.8969 13.9376 13.8969 13.9312 3,300
06/17/2015 13.9424 13.9424 13.9424 13.9424 00
06/16/2015 13.9424 13.9424 13.9424 13.9424 00
06/15/2015 13.9424 13.9424 13.9424 13.9424 00
06/12/2015 13.9424 13.9424 13.9424 13.9424 00
06/11/2015 13.9424 13.9424 13.9424 13.9424 00
06/10/2015 13.9424 13.9424 13.9424 13.9424 100
06/09/2015 13.6334 13.6334 13.6334 13.6334 00
06/08/2015 13.6334 13.6334 13.6334 13.6334 00
06/05/2015 13.6334 13.6334 13.6334 13.6334 00
06/04/2015 13.6334 13.6334 13.6334 13.6334 250
06/03/2015 13.8582 13.8582 13.8582 13.8582 1,700
06/02/2015 13.828 13.828 13.828 13.828 100
06/01/2015 13.6488 13.6488 13.6488 13.6488 00
05/29/2015 13.6488 13.6488 13.6488 13.6488 2,425
05/28/2015 13.5643 13.5643 13.5643 13.5643 00
05/27/2015 13.5643 13.5643 13.5643 13.5643 250
05/26/2015 14.3 14.3 14.3 14.3 00
05/22/2015 14.3 14.3 14.3 14.3 00
05/21/2015 14.3 14.3 14.3 14.3 00
05/20/2015 14.3 14.3 14.3 14.3 00
05/19/2015 14.3 14.3 14.3 14.3 00
05/18/2015 14.3 14.3 14.3 14.3 3,000
05/15/2015 14.3 14.3 14.3 14.3 100
05/14/2015 13.9692 13.9692 13.9692 13.9692 00
05/13/2015 13.894 13.9692 13.894 13.9692 200
05/12/2015 13.8198 13.8198 13.8198 13.8198 00
05/11/2015 13.8198 13.8198 13.8198 13.8198 00
05/08/2015 13.8198 13.8198 13.8198 13.8198 00
05/07/2015 13.8198 13.8198 13.8198 13.8198 00
05/06/2015 13.8198 13.8198 13.8198 13.8198 100
05/05/2015 13.8785 13.8785 13.8619 13.8619 1,000
05/04/2015 14.035 14.035 14.035 14.035 00
05/01/2015 14.035 14.035 14.035 14.035 00
04/30/2015 14.035 14.035 14.035 14.035 00
04/29/2015 14.035 14.035 14.035 14.035 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?