ValOre Metals Corporation (QB) Historical Data - KVLQF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
ValOre Metals Corporation (QB) (KVLQF)
ValOre Metals Corporation (QB) (KVLQF) Historical

ValOre Metals Corporation (QB) (KVLQF)

0.0474

0.00355

(8.10%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00355	8.09578107184	0.04385	0.0474	0.04	175	0.04385	CS
4	0.0074	18.5	0.04	0.073	0.032653	36833	0.04721149	CS
12	0.0139	41.4925373134	0.0335	0.073	0.024	53286	0.03635722	CS
26	0.0139	41.4925373134	0.0335	0.073	0.024	47475	0.03952856	CS
52	-0.1107	-70.0189753321	0.1581	0.1626	0.024	52711	0.05841714	CS
156	-0.20895	-81.5096547689	0.25635	0.5	0.024	56630	0.22823676	CS
260	-0.1126	-70.375	0.16	0.5	0.024	50901	0.23094817	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	0.0474	0.00355	8.10	0.04	0.0474	0.04	42070
1714166700	0.04385	0	0.00	0.04385	0.04385	0.04385	0
1714080300	0.04385	-0.00475	-9.77	0.04385	0.04385	0.04385	175
1713993900	0.0486	0	0.00	0.0486	0.0486	0.0486	0
1713907500	0.0486	0	0.00	0.0486	0.0486	0.0486	0
1713821100	0.0486	0	0.00	0.0486	0.0486	0.0486	0
1713561900	0.0486	0.0008	1.67	0.0486	0.0486	0.0486	30000
1713475500	0.0478	-0.0072	-13.09	0.0478	0.0478	0.0478	24090
1713389100	0.055	0	0.00	0.055	0.055	0.055	20000
1713302400	0.055	0	0.00	0.055	0.055	0.055	0
1713216000	0.055	-0.00271	-4.70	0.065	0.065	0.05435	28855
1712957160	0.05771	-0.00414	-6.69	0.0551	0.05771	0.0551	6000
1712870400	0.06185	0	0.00	0.06185	0.06185	0.06185	0
1712784000	0.06185	-0.00375	-5.72	0.0604	0.06185	0.0604	400
1712698140	0.0656	0.0157	31.46	0.0644	0.073	0.0644	90721
1712611200	0.0499	0.0126	33.78	0.0499	0.0499	0.0499	25762
1712352180	0.0373	0	0.00	0.0373	0.0373	0.0373	0
1712265780	0.0373	0.0023	6.57	0.035	0.0373	0.035	188000
1712179500	0.035	0.0019701	5.96	0.0345699	0.035	0.0345699	9225
1712093340	0.0330299	0	0.00	0.0330299	0.0330299	0.0330299	0
1712006940	0.0330299	-0.00097	-2.85	0.04	0.04	0.032653	18762
1711660800	0.034	0.0003	0.89	0.0339	0.037	0.03245	43800
1711574580	0.0337	-0.00214	-5.97	0.035	0.035	0.0337	564750
1711488540	0.0358399	-0.00196	-5.19	0.0378	0.0378	0.0358399	11500
1711401600	0.0378	0.0023001	6.48	0.031	0.0378	0.031	42913
1711142940	0.0354999	0	0.00	0.0354999	0.0354999	0.0354999	0
1711056540	0.0354999	0	0.00	0.0354999	0.0354999	0.0354999	0
1710970140	0.0354999	-0.0022	-5.84	0.03591	0.0371	0.0354999	145100
1710883200	0.0377	0	0.00	0.0377	0.0377	0.0377	0
1710796800	0.0377	-0.0011	-2.84	0.0377	0.0382	0.033	145000
1710537720	0.0388	0.0028	7.78	0.0388	0.0388	0.0388	790
1710451740	0.036	-0.0034	-8.63	0.036	0.036	0.036	100
1710365340	0.0394	0.006775	20.77	0.0335	0.0499	0.0335	163725
1710278940	0.032625	0.006125	23.11	0.029	0.0335	0.029	100500
1710192540	0.0265	-0.00075	-2.75	0.0265	0.0265	0.0265	17670
1709936640	0.02725	-0.0002	-0.73	0.024	0.02725	0.024	3000
1709850360	0.02745	0.00175	6.81	0.0254	0.02745	0.0254	13330
1709763780	0.0257	0	0.00	0.0257	0.0257	0.0257	0
1709677380	0.0257	0	0.00	0.0257	0.0257	0.0257	0
1709590980	0.0257	-0.000825	-3.11	0.0257	0.0257	0.0256	30970
1709332140	0.026525	-0.002475	-8.53	0.02705	0.029	0.026525	14860
1709245440	0.029	0	0.00	0.029	0.029	0.029	20000
1709159100	0.029	0.00259	9.81	0.02669	0.029	0.02669	5100
1709072940	0.02641	0.0009101	3.57	0.02641	0.02641	0.02641	200
1708986360	0.0254999	-0.0039	-13.27	0.0275	0.029	0.0254999	36825
1708726800	0.0294	-0.0041	-12.24	0.0294	0.0294	0.0294	5015
1708640940	0.0335	0.0039	13.18	0.0335	0.0335	0.0335	8000
1708554000	0.0296	-0.00106	-3.46	0.0296	0.0296	0.0296	15000
1708467600	0.03066	0.00116	3.93	0.03108	0.0333	0.03066	268500
1708122180	0.0295	-0.00225	-7.09	0.03	0.03	0.0295	23020
1708036140	0.03175	-0.00175	-5.22	0.0324	0.0324	0.03175	3860
1707949620	0.0335	0.00195	6.18	0.03	0.0335	0.03	24000
1707862800	0.03155	0	0.00	0.03155	0.03155	0.03155	0
1707776400	0.03155	0	0.00	0.03155	0.03155	0.03155	0
1707517200	0.03155	0.00029	0.93	0.03155	0.03155	0.03155	6200
1707431280	0.03126	-0.00174	-5.27	0.03126	0.03126	0.03126	1010
1707344940	0.033	0	0.00	0.033	0.033	0.033	0
1707258540	0.033	0	0.00	0.033	0.033	0.033	0
1707172140	0.033	0.0003	0.92	0.0335	0.0335	0.033	28000
1706912580	0.0327	-0.0019	-5.49	0.0327	0.0327	0.0327	15000
1706826540	0.0346	0	0.00	0.0346	0.0346	0.0346	0
1706740140	0.0346	-0.00176	-4.84	0.03675	0.03675	0.0342	81818
1706653320	0.03636	0.00136	3.89	0.03636	0.03636	0.03636	2000

ValOre Metals (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions