VALENER INC ORD Historical Stock Prices

VNRCF 
$13.9244
*  
0.2603
1.90 %
Get VNRCF Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  13.9244  13.9244  13.9244 150
12/19/2014 13.9244 13.9244 13.9244 13.9244 150
12/18/2014 13.6641 13.6641 13.6641 13.6641 00
12/17/2014 13.6641 13.6641 13.6641 13.6641 00
12/16/2014 13.6758 13.6829 13.6629 13.6641 1,538
12/15/2014 13.8687 13.8687 13.8687 13.8687 00
12/12/2014 13.8687 13.8687 13.8687 13.8687 1,200
12/11/2014 13.9772 13.9772 13.9772 13.9772 343
12/10/2014 14.2631 14.2631 14.2631 14.2631 00
12/09/2014 14.2631 14.2631 14.2631 14.2631 100
12/08/2014 14.1462 14.15 14.1424 14.15 1,000
12/05/2014 14.3042 14.3042 14.3042 14.3042 00
12/04/2014 14.3042 14.3042 14.3042 14.3042 125
12/03/2014 14.1161 14.1161 14.1161 14.1161 00
12/02/2014 14.1161 14.1161 14.1161 14.1161 00
12/01/2014 14.1161 14.1161 14.1161 14.1161 00
11/28/2014 14.1161 14.1161 14.1161 14.1161 100
11/26/2014 14.4961 14.4961 14.4961 14.4961 00
11/25/2014 14.4961 14.4961 14.4961 14.4961 00
11/24/2014 14.4961 14.4961 14.4961 14.4961 00
11/21/2014 14.4961 14.4961 14.4961 14.4961 125
11/20/2014 14.421 14.421 14.421 14.421 00
11/19/2014 14.421 14.421 14.421 14.421 00
11/18/2014 14.421 14.421 14.421 14.421 45
11/17/2014 14.329 14.329 14.329 14.329 00
11/14/2014 14.329 14.329 14.329 14.329 00
11/13/2014 14.329 14.329 14.329 14.329 00
11/12/2014 14.329 14.329 14.329 14.329 00
11/11/2014 14.329 14.329 14.329 14.329 00
11/10/2014 14.329 14.329 14.329 14.329 00
11/07/2014 14.329 14.329 14.329 14.329 00
11/06/2014 14.32 14.329 14.32 14.329 18,315
11/05/2014 14.2516 14.2516 14.2516 14.2516 00
11/04/2014 14.2516 14.2516 14.2516 14.2516 00
11/03/2014 14.2516 14.2516 14.2516 14.2516 00
10/31/2014 14.2516 14.2516 14.2516 14.2516 175
10/30/2014 14.3283 14.3283 14.3283 14.3283 141
10/29/2014 14 14 14 14 00
10/28/2014 14 14 14 14 00
10/27/2014 14 14 14 14 00
10/24/2014 14 14 14 14 00
10/23/2014 14 14 14 14 00
10/22/2014 14 14 14 14 00
10/21/2014 14 14 14 14 00
10/20/2014 14 14 14 14 700
10/17/2014 13.9867 13.9867 13.9867 13.9867 00
10/16/2014 13.9867 13.9867 13.9867 13.9867 00
10/15/2014 13.9867 13.9867 13.9867 13.9867 00
10/14/2014 13.9867 13.9867 13.9867 13.9867 00
10/13/2014 13.9867 13.9867 13.9867 13.9867 00
10/10/2014 13.9867 13.9867 13.9867 13.9867 00
10/09/2014 13.9867 13.9867 13.9867 13.9867 200
10/08/2014 14.064 14.064 14.064 14.064 120
10/07/2014 14.0407 14.0407 14.0407 14.0407 00
10/06/2014 14.0407 14.0407 14.0407 14.0407 00
10/03/2014 14.0407 14.0407 14.0407 14.0407 450
10/02/2014 14.0106 14.0106 14.0106 14.0106 00
10/01/2014 14.0458 14.0458 14.0106 14.0106 6,000
09/30/2014 14.0746 14.0746 14.0746 14.0746 450
09/29/2014 14.1785 14.1785 14.1785 14.1785 00
09/26/2014 14.1785 14.1785 14.1785 14.1785 100
09/25/2014 14.257 14.257 14.257 14.257 00
09/24/2014 14.257 14.257 14.257 14.257 00
09/23/2014 14.266 14.266 14.257 14.257 1,000
09/22/2014 14.3837 14.3837 14.3837 14.3837 00
09/19/2014 14.3837 14.3837 14.3837 14.3837 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?