Valener Inc Historical Stock Prices

VNRCF 
17.414500
*  
unch
unch
Get VNRCF Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading VNRCF now


Community Rating:
View:    VNRCF Pre-Market
 
 
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 30-JAN-2016 TO 29-APR-2016

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 17.4145 0
04/29/2016 17.4145 17.4145 17.4145 17.4145 00
04/28/2016 17.4145 17.4145 17.4145 17.4145 00
04/27/2016 17.4145 17.4145 17.4145 17.4145 100
04/26/2016 17.0549 17.0549 17.0549 17.0549 00
04/25/2016 17.0549 17.0549 17.0549 17.0549 00
04/22/2016 17.0549 17.0549 17.0549 17.0549 00
04/21/2016 17.0549 17.0549 17.0549 17.0549 200
04/20/2016 17.2149 17.2251 17.2092 17.2092 1,900
04/19/2016 17.018 17.018 17.018 17.018 00
04/18/2016 16.828 17.018 16.828 17.018 300
04/15/2016 16.55 16.55 16.55 16.55 00
04/14/2016 16.55 16.55 16.55 16.55 00
04/13/2016 16.55 16.55 16.55 16.55 00
04/12/2016 16.55 16.55 16.55 16.55 00
04/11/2016 16.55 16.55 16.55 16.55 100
04/08/2016 15.7556 15.7556 15.7556 15.7556 00
04/07/2016 15.7556 15.7556 15.7556 15.7556 00
04/06/2016 15.7556 15.7556 15.7556 15.7556 00
04/05/2016 15.7556 15.7556 15.7556 15.7556 00
04/04/2016 15.7556 15.7556 15.7556 15.7556 00
04/01/2016 15.7556 15.7556 15.7556 15.7556 00
03/31/2016 15.49 15.7556 15.49 15.7556 11,400
03/30/2016 15.4997 15.4997 15.4914 15.4914 800
03/29/2016 15.6617 15.6617 15.6617 15.6617 00
03/28/2016 15.6617 15.6617 15.6617 15.6617 00
03/24/2016 15.6617 15.6617 15.6617 15.6617 00
03/23/2016 15.6617 15.6617 15.6617 15.6617 00
03/22/2016 15.6617 15.6617 15.6617 15.6617 100
03/21/2016 15.542 15.542 15.542 15.542 00
03/18/2016 15.542 15.542 15.542 15.542 00
03/17/2016 15.542 15.542 15.542 15.542 143
03/16/2016 15.2772 15.2922 15.2503 15.2503 810
03/15/2016 15.1081 15.1081 15.1081 15.1081 00
03/14/2016 15.1081 15.1081 15.1081 15.1081 500
03/11/2016 14.6266 14.6266 14.6266 14.6266 00
03/10/2016 14.6266 14.6266 14.6266 14.6266 00
03/09/2016 14.6266 14.6266 14.6266 14.6266 00
03/08/2016 14.6266 14.6266 14.6266 14.6266 2,500
03/07/2016 14.285 14.285 14.285 14.285 00
03/04/2016 14.285 14.285 14.285 14.285 00
03/03/2016 14.285 14.285 14.285 14.285 00
03/02/2016 14.285 14.285 14.285 14.285 00
03/01/2016 14.285 14.285 14.285 14.285 1,315
02/29/2016 14.0812 14.0812 14.0176 14.0324 1,200
02/26/2016 14.0212 14.0433 14.0212 14.0433 4,000
02/25/2016 13.8982 13.8982 13.8982 13.8982 00
02/24/2016 13.8982 13.8982 13.8982 13.8982 00
02/23/2016 13.875 13.8982 13.8533 13.8982 770
02/22/2016 13.6109 13.6109 13.6109 13.6109 00
02/19/2016 13.6109 13.6109 13.6109 13.6109 00
02/18/2016 13.6109 13.6109 13.6109 13.6109 00
02/17/2016 13.6109 13.6109 13.6109 13.6109 250
02/16/2016 13.5116 13.5116 13.5035 13.5035 370
02/12/2016 13.6094 13.6094 13.6094 13.6094 250
02/11/2016 13.8617 13.8617 13.8617 13.8617 00
02/10/2016 13.8617 13.8617 13.8617 13.8617 250
02/09/2016 13.7151 13.7151 13.7151 13.7151 00
02/08/2016 13.7151 13.7151 13.7151 13.7151 00
02/05/2016 13.7151 13.7151 13.7151 13.7151 00
02/04/2016 13.7151 13.7151 13.7151 13.7151 00
02/03/2016 13.7151 13.7151 13.7151 13.7151 00
02/02/2016 13.7151 13.7151 13.7151 13.7151 00
02/01/2016 13.7151 13.7151 13.7151 13.7151 150
*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?