Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,141.66
+62.80(+0.78%)
Bitcoin USD
63,909.02
+498.38(+0.79%)
CMC Crypto 200
1,340.69
-55.85(-4.00%)

ValOre Metals Corp. (KVLQF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0439

0.0000

(0.00%)

As of 03:53PM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.0439	0.0439	0.0439	0.0439	0.0439	175
24 Apr 2024	0.0486	0.0486	0.0486	0.0486	0.0486	-
23 Apr 2024	0.0486	0.0486	0.0486	0.0486	0.0486	-
22 Apr 2024	0.0486	0.0486	0.0486	0.0486	0.0486	-
19 Apr 2024	0.0486	0.0486	0.0486	0.0486	0.0486	30,000
18 Apr 2024	0.0478	0.0478	0.0478	0.0478	0.0478	24,090
17 Apr 2024	0.0550	0.0550	0.0550	0.0550	0.0550	20,000
16 Apr 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
15 Apr 2024	0.0650	0.0650	0.0543	0.0550	0.0550	28,855
12 Apr 2024	0.0551	0.0577	0.0551	0.0577	0.0577	6,000
11 Apr 2024	0.0619	0.0619	0.0619	0.0619	0.0619	-
10 Apr 2024	0.0604	0.0619	0.0604	0.0619	0.0619	400
09 Apr 2024	0.0644	0.0730	0.0644	0.0656	0.0656	90,721
08 Apr 2024	0.0499	0.0499	0.0499	0.0499	0.0499	25,762
05 Apr 2024	0.0373	0.0373	0.0373	0.0373	0.0373	-
04 Apr 2024	0.0350	0.0373	0.0350	0.0373	0.0373	188,000
03 Apr 2024	0.0346	0.0350	0.0346	0.0350	0.0350	9,225
02 Apr 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
01 Apr 2024	0.0400	0.0400	0.0327	0.0330	0.0330	18,762
28 Mar 2024	0.0339	0.0370	0.0325	0.0340	0.0340	43,800
27 Mar 2024	0.0350	0.0350	0.0337	0.0337	0.0337	564,750
26 Mar 2024	0.0378	0.0378	0.0358	0.0358	0.0358	11,500
25 Mar 2024	0.0310	0.0378	0.0310	0.0378	0.0378	42,913
22 Mar 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
21 Mar 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
20 Mar 2024	0.0359	0.0371	0.0355	0.0355	0.0355	145,100
19 Mar 2024	0.0377	0.0377	0.0377	0.0377	0.0377	-
18 Mar 2024	0.0377	0.0382	0.0330	0.0377	0.0377	145,000
15 Mar 2024	0.0388	0.0388	0.0388	0.0388	0.0388	790
14 Mar 2024	0.0360	0.0360	0.0360	0.0360	0.0360	100
13 Mar 2024	0.0335	0.0499	0.0335	0.0394	0.0394	163,725
12 Mar 2024	0.0290	0.0335	0.0290	0.0326	0.0326	100,500
11 Mar 2024	0.0265	0.0265	0.0265	0.0265	0.0265	17,670
08 Mar 2024	0.0240	0.0272	0.0240	0.0272	0.0272	3,000
07 Mar 2024	0.0254	0.0275	0.0254	0.0275	0.0275	13,330
06 Mar 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
05 Mar 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
04 Mar 2024	0.0257	0.0257	0.0256	0.0257	0.0257	30,970
01 Mar 2024	0.0270	0.0290	0.0265	0.0265	0.0265	14,860
29 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	20,000
28 Feb 2024	0.0267	0.0290	0.0267	0.0290	0.0290	5,100
27 Feb 2024	0.0264	0.0264	0.0264	0.0264	0.0264	200
26 Feb 2024	0.0275	0.0290	0.0255	0.0255	0.0255	36,825
23 Feb 2024	0.0294	0.0294	0.0294	0.0294	0.0294	5,015
22 Feb 2024	0.0335	0.0335	0.0335	0.0335	0.0335	8,000
21 Feb 2024	0.0296	0.0296	0.0296	0.0296	0.0296	15,000
20 Feb 2024	0.0311	0.0333	0.0307	0.0307	0.0307	268,500
16 Feb 2024	0.0300	0.0300	0.0295	0.0295	0.0295	23,020
15 Feb 2024	0.0324	0.0324	0.0318	0.0318	0.0318	3,860
14 Feb 2024	0.0300	0.0335	0.0300	0.0335	0.0335	24,000
13 Feb 2024	0.0316	0.0316	0.0316	0.0316	0.0316	-
12 Feb 2024	0.0316	0.0316	0.0316	0.0316	0.0316	-
09 Feb 2024	0.0316	0.0316	0.0316	0.0316	0.0316	6,200
08 Feb 2024	0.0313	0.0313	0.0313	0.0313	0.0313	1,010
07 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
06 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
05 Feb 2024	0.0335	0.0335	0.0330	0.0330	0.0330	28,000
02 Feb 2024	0.0327	0.0327	0.0327	0.0327	0.0327	15,000
01 Feb 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
31 Jan 2024	0.0367	0.0367	0.0342	0.0346	0.0346	81,818
30 Jan 2024	0.0364	0.0364	0.0364	0.0364	0.0364	2,000
29 Jan 2024	0.0350	0.0383	0.0350	0.0350	0.0350	20,339
26 Jan 2024	0.0421	0.0421	0.0421	0.0421	0.0421	-
25 Jan 2024	0.0421	0.0421	0.0421	0.0421	0.0421	-
24 Jan 2024	0.0421	0.0421	0.0421	0.0421	0.0421	-
23 Jan 2024	0.0421	0.0421	0.0421	0.0421	0.0421	-
22 Jan 2024	0.0413	0.0421	0.0350	0.0421	0.0421	122,800
19 Jan 2024	0.0386	0.0386	0.0386	0.0386	0.0386	1,255
18 Jan 2024	0.0366	0.0366	0.0366	0.0366	0.0366	-
17 Jan 2024	0.0388	0.0388	0.0366	0.0366	0.0366	10,300
16 Jan 2024	0.0356	0.0410	0.0356	0.0410	0.0410	110,815
12 Jan 2024	0.0391	0.0391	0.0374	0.0390	0.0390	19,650
11 Jan 2024	0.0389	0.0389	0.0389	0.0389	0.0389	1,500
10 Jan 2024	0.0365	0.0365	0.0365	0.0365	0.0365	163
09 Jan 2024	0.0453	0.0453	0.0453	0.0453	0.0453	10,000
08 Jan 2024	0.0463	0.0463	0.0437	0.0440	0.0440	4,416
05 Jan 2024	0.0422	0.0422	0.0422	0.0422	0.0422	-
04 Jan 2024	0.0399	0.0422	0.0371	0.0422	0.0422	198,230
03 Jan 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
02 Jan 2024	0.0380	0.0409	0.0380	0.0409	0.0409	63,041
29 Dec 2023	0.0380	0.0380	0.0380	0.0380	0.0380	7,508
28 Dec 2023	0.0420	0.0420	0.0420	0.0420	0.0420	10,000
27 Dec 2023	0.0435	0.0435	0.0364	0.0403	0.0403	109,409
26 Dec 2023	0.0381	0.0381	0.0381	0.0381	0.0381	-
22 Dec 2023	0.0394	0.0394	0.0381	0.0381	0.0381	20,008
21 Dec 2023	0.0435	0.0435	0.0435	0.0435	0.0435	-
20 Dec 2023	0.0435	0.0435	0.0435	0.0435	0.0435	23,006
19 Dec 2023	0.0424	0.0451	0.0405	0.0451	0.0451	189,118
18 Dec 2023	0.0437	0.0470	0.0437	0.0470	0.0470	18,800
15 Dec 2023	0.0500	0.0500	0.0475	0.0475	0.0475	31,000
14 Dec 2023	0.0463	0.0494	0.0463	0.0494	0.0494	110,205
13 Dec 2023	0.0330	0.0565	0.0330	0.0537	0.0537	187,472
12 Dec 2023	0.0420	0.0500	0.0380	0.0380	0.0380	109,909
11 Dec 2023	0.0338	0.0350	0.0338	0.0350	0.0350	2,200
08 Dec 2023	0.0349	0.0349	0.0349	0.0349	0.0349	10,000
07 Dec 2023	0.0329	0.0331	0.0329	0.0330	0.0330	14,700
06 Dec 2023	0.0356	0.0356	0.0356	0.0356	0.0356	8,000
05 Dec 2023	0.0386	0.0386	0.0370	0.0370	0.0370	44,406
04 Dec 2023	0.0406	0.0406	0.0386	0.0391	0.0391	44,659
01 Dec 2023	0.0388	0.0407	0.0388	0.0407	0.0407	15,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,141.66+62.80(+0.78%)

Bitcoin USD63,909.02+498.38(+0.79%)

CMC Crypto 2001,340.69-55.85(-4.00%)

ValOre Metals Corp. (KVLQF)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,141.66
+62.80(+0.78%)

Bitcoin USD
63,909.02
+498.38(+0.79%)

CMC Crypto 200
1,340.69
-55.85(-4.00%)