VALENER INC ORD Historical Stock Prices

VNRCF 
$13.8619
*  
-0.1731
-1.23 %
Get VNRCF Alerts
*Delayed - data as of May 5, 2015  -  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 05-FEB-2015 TO 05-MAY-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  13.8785  13.8619  13.8619 1,000
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
04/28/2015 14.035 14.035 14.035 14.035 00
04/27/2015 14.035 14.035 14.035 14.035 00
04/24/2015 14.035 14.035 14.035 14.035 300
04/23/2015 13.8996 13.8996 13.8996 13.8996 00
04/22/2015 13.8996 13.8996 13.8996 13.8996 00
04/21/2015 13.8996 13.8996 13.8996 13.8996 200
04/20/2015 13.898 13.898 13.898 13.898 00
04/17/2015 13.898 13.898 13.898 13.898 00
04/16/2015 13.898 13.898 13.898 13.898 766
04/15/2015 13.714 13.714 13.673 13.673 2,500
04/14/2015 13.679 13.679 13.679 13.679 00
04/13/2015 13.679 13.679 13.679 13.679 00
04/10/2015 13.679 13.679 13.679 13.679 00
04/09/2015 13.679 13.679 13.679 13.679 00
04/08/2015 13.679 13.679 13.679 13.679 00
04/07/2015 13.832 13.832 13.679 13.679 18,250
04/06/2015 13.7085 13.7085 13.7085 13.7085 00
04/02/2015 13.7085 13.7085 13.7085 13.7085 100
04/01/2015 14.1094 14.1094 14.1094 14.1094 00
03/31/2015 14.1094 14.1094 14.1094 14.1094 00
03/30/2015 14.1094 14.1094 14.1094 14.1094 00
03/27/2015 14.1094 14.1094 14.1094 14.1094 00
03/26/2015 14.1094 14.1094 14.1094 14.1094 00
03/25/2015 14.1094 14.1094 14.1094 14.1094 00
03/24/2015 14.1094 14.1094 14.1094 14.1094 00
03/23/2015 14.1094 14.1094 14.1094 14.1094 00
03/20/2015 14.1094 14.1094 14.1094 14.1094 100
03/19/2015 13.9991 13.9991 13.9991 13.9991 150
03/18/2015 14.0509 14.0509 14.0509 14.0509 00
03/17/2015 14.0509 14.0509 14.0509 14.0509 00
03/16/2015 14.0509 14.0509 14.0509 14.0509 00
03/13/2015 14.0509 14.0509 14.0509 14.0509 00
03/12/2015 14.0509 14.0509 14.0509 14.0509 00
03/11/2015 14.0509 14.0509 14.0509 14.0509 00
03/10/2015 14.0509 14.0509 14.0509 14.0509 00
03/09/2015 14.0509 14.0509 14.0509 14.0509 00
03/06/2015 14.0509 14.0509 14.0509 14.0509 00
03/05/2015 14.0509 14.0509 14.0509 14.0509 00
03/04/2015 14.0509 14.0509 14.0509 14.0509 00
03/03/2015 14.0509 14.0509 14.0509 14.0509 00
03/02/2015 14.0509 14.0509 14.0509 14.0509 00
02/27/2015 14.0509 14.0509 14.0509 14.0509 00
02/26/2015 14.0509 14.0509 14.0509 14.0509 00
02/25/2015 14.0509 14.0509 14.0509 14.0509 150
02/24/2015 13.75 13.75 13.75 13.75 370
02/23/2015 13.3281 13.3281 13.3281 13.3281 00
02/20/2015 13.3281 13.3281 13.3281 13.3281 00
02/19/2015 13.3281 13.3281 13.3281 13.3281 00
02/18/2015 13.3281 13.3281 13.3281 13.3281 00
02/17/2015 13.3281 13.3281 13.3281 13.3281 00
02/13/2015 13.3281 13.3281 13.3281 13.3281 00
02/12/2015 13.3281 13.3281 13.3281 13.3281 00
02/11/2015 13.3281 13.3281 13.3281 13.3281 00
02/10/2015 13.3281 13.3281 13.3281 13.3281 00
02/09/2015 13.3281 13.3281 13.3281 13.3281 00
02/06/2015 13.3279 13.3281 13.3279 13.3281 1,000
02/05/2015 13.3539 13.3539 13.3539 13.3539 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?