Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valeo Pharma Inc (OP: VPHIF )

0.0700 UNCHANGED
Last Price Updated: 3:31 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.6089 0.6089 0.5946 0.5946 1,385 -0.03(-4.11%)
Sep 29, 2021 0.6056 0.6201 0.6056 0.6201 15,100 +0.03(+4.20%)
Sep 28, 2021 0.5953 0.5953 0.5307 0.5951 7,000 +0.05(+9.96%)
Sep 24, 2021 0.5412 0.5412 0.5412 0 -0.03(-5.05%)
Sep 23, 2021 0.5500 0.5700 0.5500 0.5700 7,500 -0.01(-1.44%)
Sep 22, 2021 0.5783 0.5783 0.5783 0.5783 2,000 +0.02(+3.68%)
Sep 20, 2021 0.5578 0.5578 0.5578 0 -0.01(-2.57%)
Sep 17, 2021 0.5725 0.5725 0.5725 0.5725 3,000 +0.04(+7.57%)
Sep 16, 2021 0.5322 0.5322 0.5322 0.5322 201 -0.01(-2.67%)
Sep 15, 2021 0.5613 0.5613 0.5468 0.5468 3,480 -0.01(-1.26%)
Sep 10, 2021 0.5538 0.5538 0.5538 0 -0.01(-1.02%)
Sep 09, 2021 0.5591 0.5620 0.5591 0.5595 2,436 +0.00(+0.20%)
Sep 01, 2021 0.5584 0.5584 0.5584 0 -0.02(-2.80%)
Aug 31, 2021 0.5745 0.5745 0.5745 0.5745 2,008 -0.02(-4.06%)
Aug 27, 2021 0.5988 0.5988 0.5988 10 +0.02(+3.47%)
Aug 26, 2021 0.5786 0.5787 0.5786 0.5787 5,040 +0.02(+4.46%)
Aug 25, 2021 0.5540 0.5540 0.5540 0.5540 200 -0.03(-5.67%)
Aug 24, 2021 0.6033 0.6033 0.5873 0.5873 20,000 -0.02(-3.05%)
Aug 23, 2021 0.6158 0.6158 0.6031 0.6058 3,876 -0.02(-2.76%)
Aug 20, 2021 0.6102 0.6230 0.6048 0.6230 2,696 +0.01(+1.58%)
Aug 19, 2021 0.6160 0.6160 0.3110 0.6133 1,600 -0.03(-5.12%)
Aug 18, 2021 0.6472 0.6472 0.6464 0.6464 200 +0.01(+1.14%)
Aug 17, 2021 0.6391 0.6391 0.6391 0.6391 1,950 +0.00(+0.46%)
Aug 12, 2021 0.6362 0.6362 0.6362 1 +0.04(+6.03%)
Aug 11, 2021 0.6000 0.6000 0.5900 0.6000 3,605 -0.03(-4.63%)
Aug 09, 2021 0.6291 0.6291 0.6291 0 +0.00(+0.02%)
Aug 06, 2021 0.6290 0.6290 0.6290 0.6290 2,000 -0.01(-1.72%)
Aug 05, 2021 0.6400 0.6400 0.6400 0.6400 3,013 +0.00(+0.13%)
Aug 04, 2021 0.6193 0.6392 0.6110 0.6392 17,548 +0.04(+6.93%)
Aug 03, 2021 0.6102 0.6115 0.5978 0.5978 11,400 -0.03(-5.11%)
Aug 02, 2021 0.6300 0.6300 0.6300 0.6300 151 +0.01(+1.20%)
Jul 30, 2021 0.6225 0.6225 0.6225 0.6225 2,002 -0.01(-1.10%)
Jul 29, 2021 0.6269 0.6485 0.6200 0.6294 29,140 +0.06(+10.81%)
Jul 28, 2021 0.5919 0.5919 0.5645 0.5680 3,200 -0.01(-1.85%)
Jul 26, 2021 0.5787 0.5787 0.5787 66 +0.03(+6.03%)
Jul 23, 2021 0.7100 0.7100 0.5213 0.5458 13,742 +0.05(+10.58%)
Jul 22, 2021 0.4965 0.4965 0.4739 0.4936 12,500 -0.01(-1.28%)
Jul 21, 2021 0.5000 0.5000 0.5000 0.5000 340 +0.00(+0.00%)
Jul 20, 2021 0.5088 0.5472 0.5000 0.5000 24,772 -0.00(-0.02%)
Jul 19, 2021 0.4916 0.5001 0.4916 0.5001 26,869 +0.00(+0.60%)
Jul 16, 2021 0.5000 0.5000 0.4971 0.4971 5,010 -0.03(-5.08%)
Jul 15, 2021 0.5551 0.5553 0.5237 0.5237 45,500 -0.02(-4.03%)
Jul 14, 2021 0.7655 0.7655 0.5457 0.5457 3,550 -0.02(-4.35%)
Jul 13, 2021 0.5959 0.6194 0.5705 0.5705 24,148 -0.03(-4.93%)
Jul 12, 2021 0.5852 0.6217 0.5822 0.6001 16,252 -0.02(-3.24%)
Jul 09, 2021 0.6625 0.6625 0.6200 0.6202 12,460 +0.00(+0.13%)
Jul 08, 2021 0.6272 0.6400 0.6194 0.6194 4,321 -0.03(-4.62%)
Jul 07, 2021 0.6428 0.6720 0.6206 0.6494 31,607 -0.03(-4.78%)
Jul 06, 2021 0.7100 0.7100 0.6628 0.6820 66,000 +0.01(+1.70%)
Jul 02, 2021 0.6661 0.6802 0.6453 0.6706 42,082 -0.02(-2.98%)
Jun 30, 2021 0.6912 0.6912 0.6912 0 +0.00(+0.61%)
Jun 29, 2021 0.7300 0.7300 0.6700 0.6870 12,430 -0.03(-4.79%)
Jun 28, 2021 0.7252 0.7252 0.7174 0.7216 1,600 +0.01(+1.98%)
Jun 25, 2021 0.7059 0.7200 0.7056 0.7076 3,000 -0.04(-4.75%)
Jun 23, 2021 0.7429 0.7429 0.7429 97 +0.02(+3.41%)
Jun 22, 2021 0.7594 0.7594 0.7128 0.7184 7,595 +0.01(+1.93%)
Jun 21, 2021 0.7040 0.7636 0.7040 0.7048 6,610 -0.07(-8.69%)
Jun 18, 2021 0.7719 0.7719 0.7719 0.7719 5,000 -0.02(-2.35%)
Jun 17, 2021 0.7685 0.7905 0.7671 0.7905 1,413 -0.03(-3.75%)
Jun 15, 2021 0.8213 0.8213 0.8213 0 +0.00(+0.16%)
Jun 14, 2021 0.8200 0.8200 0.8200 0.8200 7,000 +0.00(+0.33%)
Jun 11, 2021 0.8149 0.8184 0.8149 0.8173 5,650 +0.00(+0.21%)
Jun 10, 2021 0.8328 0.8399 0.8156 0.8156 12,645 -0.04(-5.05%)
Jun 09, 2021 0.8786 0.8786 0.8590 0.8590 1,900 -0.04(-4.76%)
Jun 08, 2021 0.9400 0.9400 0.9019 0.9019 13,786 -0.05(-5.44%)
Jun 07, 2021 0.9538 0.9538 0.9538 0.9538 310 +0.01(+1.47%)
Jun 04, 2021 0.9403 0.9403 0.9317 0.9400 5,702 +0.02(+2.05%)
Jun 03, 2021 0.9211 0.9211 0.9211 0.9211 1,160 -0.01(-1.48%)
Jun 02, 2021 0.9250 0.9500 0.9246 0.9349 6,550 -0.02(-1.59%)
May 28, 2021 0.9500 0.9500 0.9500 0 -0.01(-0.70%)
May 27, 2021 0.9567 0.9567 0.9567 0.9567 2,036 +0.00(+0.28%)
May 26, 2021 0.9615 0.9615 0.9370 0.9540 11,907 +0.05(+6.00%)
May 24, 2021 0.9000 0.9000 0.9000 145 -0.03(-3.00%)
May 21, 2021 0.9205 0.9278 0.9205 0.9278 1,587 -0.03(-2.95%)
May 19, 2021 0.9560 0.9560 0.9560 0 -0.01(-1.44%)
May 18, 2021 0.9734 0.9734 0.9700 0.9700 1,400 +0.02(+2.59%)
May 14, 2021 0.9455 0.9455 0.9455 50 -0.01(-0.55%)
May 13, 2021 0.9555 0.9599 0.9367 0.9507 7,250 -0.01(-0.96%)
May 12, 2021 0.9588 0.9614 0.9380 0.9599 3,949 +0.05(+5.03%)
May 11, 2021 0.9302 0.9302 0.9139 0.9139 1,150 -0.04(-4.18%)
May 10, 2021 0.9517 0.9538 0.9517 0.9538 1,650 -0.00(-0.45%)
May 07, 2021 0.9188 0.9766 0.9188 0.9581 1,750 -0.00(-0.33%)
May 06, 2021 0.9749 0.9749 0.9590 0.9613 3,624 -0.00(-0.51%)
May 05, 2021 0.9657 0.9776 0.9657 0.9662 4,994 +0.01(+1.04%)
May 04, 2021 0.9489 0.9563 0.9489 0.9563 955 -0.01(-0.56%)
May 03, 2021 1.100 1.100 0.9534 0.9617 4,580 +0.05(+5.73%)
Apr 30, 2021 0.6258 0.9779 0.6258 0.9096 1,300 -0.01(-1.49%)
Apr 29, 2021 0.9310 0.9310 0.9234 0.9234 2,000 -0.03(-3.42%)
Apr 28, 2021 0.9623 0.9623 0.9423 0.9561 22,805 -0.02(-2.44%)
Apr 27, 2021 1.020 1.020 0.9766 0.9800 6,614 -0.01(-0.80%)
Apr 26, 2021 0.9292 1.010 0.9292 0.9879 13,383 +0.08(+9.03%)
Apr 23, 2021 0.8529 0.9167 0.8529 0.9061 2,400 +0.03(+3.51%)
Apr 22, 2021 0.8656 0.8811 0.8550 0.8754 32,350 +0.06(+6.80%)
Apr 21, 2021 0.8197 0.8197 0.8197 0.8197 300 +0.00(+0.40%)
Apr 20, 2021 0.8737 0.8737 0.8164 0.8164 17,686 -0.07(-8.22%)
Apr 19, 2021 0.8927 0.8927 0.8727 0.8895 4,062 -0.01(-1.11%)
Apr 16, 2021 0.9319 0.9319 0.8842 0.8995 14,300 -0.02(-2.56%)
Apr 15, 2021 0.9900 0.9900 0.8906 0.9231 14,107 +0.03(+3.65%)
Apr 14, 2021 0.8595 0.9037 0.8595 0.8906 26,079 +0.02(+2.37%)
Apr 13, 2021 0.9950 0.9950 0.8661 0.8700 23,744 -0.02(-2.43%)
Apr 12, 2021 0.8950 0.8950 0.8700 0.8917 30,459 +0.00(+0.47%)
Apr 09, 2021 0.9228 0.9228 0.8875 0.8875 9,400 -0.01(-1.03%)
Apr 08, 2021 0.9173 0.9173 0.8947 0.8967 10,930 -0.01(-1.04%)
Apr 07, 2021 0.8896 0.9061 0.8896 0.9061 2,250 -0.00(-0.21%)
Apr 06, 2021 0.9300 0.9410 0.9080 0.9080 9,384 +0.00(+0.24%)
Apr 05, 2021 0.6840 0.9058 0.6840 0.9058 38,070 +0.02(+1.97%)
Apr 01, 2021 0.9072 0.9800 0.8883 0.8883 4,100 -0.06(-5.90%)
Mar 31, 2021 0.9722 0.9722 0.9440 0.9440 14,010 +0.00(+0.46%)
Mar 30, 2021 0.9148 0.9702 0.8550 0.9397 19,845 -0.04(-3.76%)
Mar 29, 2021 1.062 1.062 0.9738 0.9764 57,470 +0.12(+14.19%)
Mar 26, 2021 0.8397 0.8631 0.8397 0.8551 1,700 +0.05(+5.57%)
Mar 25, 2021 0.8001 0.8100 0.7891 0.8100 6,000 -0.01(-0.72%)
Mar 24, 2021 0.8159 0.8600 0.8159 0.8159 1,750 -0.03(-4.01%)
Mar 23, 2021 0.8500 0.8500 0.8500 30 +0.00(+0.00%)
Mar 22, 2021 0.8082 0.8600 0.8082 0.8500 21,500 +0.04(+4.78%)
Mar 19, 2021 0.8200 0.8200 0.7590 0.8112 6,100 -0.02(-2.85%)
Mar 18, 2021 0.8444 0.8444 0.8185 0.8350 6,250 -0.00(-0.13%)
Mar 17, 2021 0.8361 0.8361 0.8361 5 +0.00(+0.00%)
Mar 16, 2021 0.9100 0.9100 0.8361 0.8361 16,864 -0.05(-5.83%)
Mar 15, 2021 0.8500 0.8937 0.8300 0.8879 22,805 +0.08(+10.05%)
Mar 12, 2021 0.7850 0.8103 0.7850 0.8068 14,700 +0.04(+5.49%)
Mar 11, 2021 0.7514 0.7777 0.7514 0.7648 9,280 -0.02(-2.45%)
Mar 10, 2021 0.7901 0.8200 0.7840 0.7840 14,011 -0.03(-3.29%)
Mar 09, 2021 0.8203 0.8203 0.8100 0.8107 14,900 -0.02(-2.67%)
Mar 08, 2021 0.7925 0.8329 0.7866 0.8329 13,416 +0.04(+5.43%)
Mar 05, 2021 0.8251 0.8251 0.7200 0.7900 20,500 -0.05(-6.02%)
Mar 04, 2021 0.8714 0.8748 0.8406 0.8406 11,622 -0.06(-7.12%)
Mar 03, 2021 0.9054 0.9250 0.8898 0.9050 24,925 +0.01(+0.65%)
Mar 02, 2021 0.9300 0.9300 0.8992 0.8992 16,777 -0.02(-2.26%)
Mar 01, 2021 0.9000 0.9246 0.8900 0.9200 41,995 +0.05(+5.64%)
Feb 26, 2021 0.8000 0.8807 0.8000 0.8709 23,000 +0.09(+11.06%)
Feb 25, 2021 0.8600 0.8600 0.7616 0.7842 24,005 -0.06(-7.35%)
Feb 24, 2021 1.000 1.000 0.8347 0.8464 16,419 +0.02(+2.03%)
Feb 23, 2021 0.8700 0.8800 0.8268 0.8296 38,088 -0.06(-6.95%)
Feb 22, 2021 0.9113 0.9230 0.8837 0.8916 11,722 +0.01(+0.75%)
Feb 19, 2021 0.8668 0.9800 0.8542 0.8850 17,800 +0.03(+2.91%)
Feb 18, 2021 0.9486 0.9710 0.8399 0.8600 42,696 -0.04(-4.62%)
Feb 17, 2021 0.9300 0.9399 0.8855 0.9017 17,881 -0.02(-1.99%)
Feb 16, 2021 0.9415 0.9500 0.9200 0.9200 20,003 -0.01(-1.47%)
Feb 12, 2021 0.6101 0.9503 0.6101 0.9337 19,200 -0.03(-2.74%)
Feb 11, 2021 0.9800 1.003 0.9212 0.9600 25,013 -0.04(-3.60%)
Feb 10, 2021 0.9500 1.150 0.9450 0.9958 50,527 +0.07(+7.08%)
Feb 09, 2021 0.8992 0.9300 0.8733 0.9300 56,229 +0.04(+4.49%)
Feb 08, 2021 1.040 1.040 0.8450 0.8900 71,233 -0.05(-5.32%)
Feb 05, 2021 0.9500 1.045 0.9279 0.9400 29,600 -0.01(-1.04%)
Feb 04, 2021 0.9201 0.9850 0.9201 0.9499 71,809 +0.02(+1.60%)
Feb 03, 2021 0.9416 1.030 0.9200 0.9349 49,726 -0.01(-0.54%)
Feb 02, 2021 0.9678 0.9678 0.9201 0.9400 26,063 -0.04(-3.74%)
Feb 01, 2021 0.9475 1.030 0.9200 0.9765 21,408 +0.06(+6.14%)
Jan 29, 2021 0.9378 0.9378 0.8932 0.9200 23,400 -0.00(-0.17%)
Jan 28, 2021 1.180 1.180 0.9000 0.9216 25,616 -0.07(-6.91%)
Jan 27, 2021 1.079 1.100 0.9629 0.9900 41,409 -0.08(-7.48%)
Jan 26, 2021 0.8721 1.190 0.8721 1.070 56,473 -0.03(-2.73%)
Jan 25, 2021 1.140 1.400 1.100 1.100 279,950 -0.02(-1.79%)
Jan 22, 2021 1.140 1.250 1.111 1.120 76,800 +0.02(+1.82%)
Jan 20, 2021 1.120 1.130 1.100 1.100 3,700 +0.02(+1.85%)
Jan 19, 2021 1.090 1.110 1.080 1.080 4,555 -0.02(-1.82%)
Jan 14, 2021 1.100 1.100 1.100 0 -0.02(-1.79%)
Jan 13, 2021 1.040 1.160 1.040 1.120 20,070 +0.12(+11.75%)
Jan 12, 2021 1.002 1.002 1.002 1.002 10,000 +0.00(+0.22%)
Jan 11, 2021 1.000 1.020 1.000 1.000 4,700 -0.06(-5.66%)
Jan 08, 2021 1.120 1.120 1.060 1.060 4,600 -0.06(-5.36%)
Jan 07, 2021 0.9751 1.120 0.9751 1.120 13,597 +0.15(+14.87%)
Jan 06, 2021 0.9750 0.9750 0.9750 0.9750 500 -0.02(-1.60%)
Jan 05, 2021 0.9606 0.9972 0.9606 0.9909 2,050 +0.03(+2.72%)
Jan 04, 2021 0.9937 1.000 0.9647 0.9647 13,550 +0.00(+0.49%)
Dec 31, 2020 0.9600 0.9600 0.9600 6,500 +0.10(+11.12%)
Dec 30, 2020 0.8717 0.8717 0.8639 0.8639 6,500 +0.02(+2.26%)
Dec 29, 2020 0.8886 0.9306 0.8448 0.8448 10,500 -0.21(-19.54%)
Dec 28, 2020 0.6500 1.050 0.6500 1.050 1,303 +0.20(+23.57%)
Dec 24, 2020 0.8845 0.8900 0.8497 0.8497 7,000 -0.04(-4.64%)
Dec 23, 2020 0.8795 0.8910 0.8795 0.8910 581 -0.02(-1.93%)
Dec 21, 2020 0.9085 0.9085 0.9085 0 -0.01(-1.22%)
Dec 18, 2020 1.200 1.200 0.8953 0.9197 2,400 -0.03(-3.19%)
Dec 17, 2020 0.9500 0.9500 0.9500 0.9500 526 +0.10(+11.37%)
Dec 14, 2020 0.8530 0.8530 0.8530 0 -0.05(-5.65%)
Dec 11, 2020 0.9041 0.9041 0.9041 0.9041 200 -0.00(-0.02%)
Dec 10, 2020 0.8280 0.9043 0.8280 0.9043 1,250 -0.04(-3.80%)
Dec 09, 2020 1.100 1.140 0.9050 0.9400 17,557 -0.01(-1.05%)
Dec 08, 2020 0.8500 0.9634 0.8500 0.9500 4,000 +0.10(+11.82%)
Dec 07, 2020 0.8866 0.8866 0.8496 0.8496 1,165 -0.00(-0.05%)
Dec 02, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.14%)
Dec 01, 2020 0.8488 0.8488 0.8488 0.8488 331 -0.06(-6.95%)
Nov 27, 2020 0.9122 0.9122 0.9122 0 +0.17(+23.12%)
Nov 24, 2020 0.7409 0.7409 0.7409 0 +0.08(+12.22%)
Nov 20, 2020 0.6602 0.6602 0.6602 0 -0.02(-3.11%)
Nov 18, 2020 0.6814 0.6814 0.6814 0 -0.03(-4.63%)
Nov 17, 2020 0.7221 0.7221 0.7145 0.7145 1,000 -0.04(-4.73%)
Nov 16, 2020 0.7904 0.7904 0.7500 0.7500 4,715 +0.00(+0.00%)
Nov 13, 2020 0.7500 0.7500 0.7461 0.7500 16,200 +0.03(+4.17%)
Nov 12, 2020 0.6818 0.7400 0.6818 0.7200 15,600 -0.05(-6.49%)
Nov 10, 2020 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Nov 09, 2020 0.7664 0.7700 0.7664 0.7700 7,400 +0.04(+5.52%)
Nov 06, 2020 0.7297 0.7297 0.7297 0.7297 900 +0.12(+20.57%)
Nov 03, 2020 0.6052 0.6052 0.6052 0 -0.08(-12.06%)
Oct 28, 2020 0.6882 0.6882 0.6882 0 -0.02(-2.48%)
Oct 23, 2020 0.7057 0.7057 0.7057 0 -0.00(-0.07%)
Oct 22, 2020 0.7122 0.7122 0.6888 0.7062 517 +0.10(+15.81%)
Oct 21, 2020 0.7090 0.7091 0.5949 0.6098 126,500 -0.23(-27.40%)
Oct 19, 2020 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Oct 16, 2020 0.8400 0.8400 0.8400 0.8400 1,000 -0.03(-3.55%)
Oct 14, 2020 0.8709 0.8709 0.8709 0 +0.00(+0.00%)
Oct 13, 2020 0.8100 0.8709 0.8100 0.8709 5,000 +0.00(+0.10%)
Oct 08, 2020 0.8700 0.8700 0.8700 0 +0.08(+9.93%)
Oct 05, 2020 0.7914 0.7914 0.7914 0 -0.01(-0.68%)
Oct 02, 2020 0.8532 0.8532 0.7968 0.7968 10,200 -0.06(-7.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.