Valkea Resources Corp Historical Data - OZ | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Valkea Resources Corp (OZ)
Valkea Resources Corp (OZ) Historical

Valkea Resources Corp (OZ)

0.50

0.01

(2.04%)

Closed March 11 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.09	21.9512195122	0.41	0.58	0.4	142966	0.43995403	CS
4	0.13	35.1351351351	0.37	0.58	0.36	60147	0.42297085	CS
12	0.19	61.2903225806	0.31	0.58	0.26	30172	0.39493176	CS
26	0.47	1566.66666667	0.03	0.58	0.03	31092	0.38003254	CS
52	0.47	1566.66666667	0.03	0.58	0.03	15293	0.38003254	CS
156	0.295	143.902439024	0.205	0.58	0.03	27137	0.14607716	CS
260	0.24	92.3076923077	0.26	0.58	0.03	30173	0.15815687	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741642800	0.5	0.01	2.04	0.51	0.51	0.49	581330
1741387200	0.49	-0.01	-2.00	0.495	0.5	0.49	51525
1741300800	0.5	0.095	23.46	0.42	0.58	0.42	221987
1741214400	0.405	0.005	1.25	0.42	0.42	0.4	344878
1741128000	0.4	0	0.00	0.4	0.4	0.4	30740
1741041600	0.4	0.03	8.11	0.4099999	0.4099999	0.4	65700
1740782400	0.37	-0.03	-7.50	0.415	0.415	0.37	12500
1740696000	0.4	0	0.00	0.45	0.465	0.4	140500
1740609600	0.4	0.03	8.11	0.39	0.45	0.39	180273
1740523200	0.37	-0.02	-5.13	0.385	0.385	0.37	12500
1740436800	0.39	0.01	2.63	0.39	0.39	0.39	7500
1740177600	0.38	-0.005	-1.30	0.385	0.39	0.38	9031
1740091200	0.385	0	0.00	0.385	0.385	0.375	11000
1740004800	0.385	0.02	5.48	0.385	0.385	0.365	11000
1739918400	0.365	0.005	1.39	0.37	0.37	0.365	3000
1739572800	0.36	0	0.00	0.36	0.36	0.36	2150
1739486400	0.36	-0.025	-6.49	0.365	0.365	0.36	12108
1739400000	0.385	0	0.00	0.385	0.385	0.385	1400
1739313600	0.385	-0.005	-1.28	0.39	0.39	0.38	5500
1739227200	0.39	0.005	1.30	0.37	0.39	0.37	19500
1738968000	0.385	0.005	1.32	0.38	0.395	0.38	21833
1738881600	0.38	0.01	2.70	0.37	0.38	0.37	21000
1738795200	0.37	-0.015	-3.90	0.38	0.38	0.37	36040
1738708800	0.385	-0.01	-2.53	0.39	0.39	0.385	14500
1738622400	0.395	0.005	1.28	0.395	0.395	0.395	6500
1738363200	0.39	0.005	1.30	0.38	0.4	0.38	67900
1738276800	0.385	0.06	18.46	0.34	0.385	0.34	43000
1738190400	0.325	0.01	3.17	0.325	0.325	0.325	1000
1738104000	0.315	-0.005	-1.56	0.335	0.335	0.315	12270
1738017600	0.32	0.02	6.67	0.3	0.32	0.3	6200
1737758400	0.3	0	0.00	0.3	0.3	0.3	0
1737672000	0.3	0	0.00	0.3	0.3	0.3	2242
1737585600	0.3	-0.01	-3.23	0.32	0.32	0.3	6000
1737499200	0.31	-0.01	-3.13	0.335	0.335	0.31	6000
1737412800	0.32	-0.03	-8.57	0.32	0.32	0.32	11462
1737153600	0.35	0	0.00	0.35	0.35	0.35	0
1737067200	0.35	-0.005	-1.41	0.355	0.36	0.3449999	30500
1736980800	0.355	-0.005	-1.39	0.355	0.355	0.355	4000
1736894400	0.36	0.05	16.13	0.355	0.36	0.355	10000
1736808000	0.31	0	0.00	0.3	0.31	0.3	1201
1736548800	0.31	0	0.00	0.32	0.32	0.31	22650
1736462400	0.31	0	0.00	0.31	0.31	0.31	1800
1736376000	0.31	0	0.00	0.31	0.31	0.31	0
1736289600	0.31	-0.01	-3.13	0.32	0.32	0.31	6000
1736203200	0.32	0.03	10.34	0.32	0.32	0.32	2500
1735944000	0.29	0	0.00	0.29	0.29	0.29	0
1735857600	0.29	0	0.00	0.27	0.31	0.27	34500
1735684800	0.29	0.02	7.41	0.295	0.295	0.29	15500
1735598400	0.27	-0.03	-10.00	0.27	0.27	0.27	20500
1735339200	0.3	0	0.00	0.3	0.3	0.3	1100
1735069200	0.3	0.01	3.45	0.26	0.32	0.26	23424
1734993600	0.29	-0.04	-12.12	0.3	0.3	0.29	29500
1734734400	0.33	0.0450001	15.79	0.275	0.33	0.275	17557
1734648000	0.2849999	-0.015	-5.00	0.32	0.32	0.2849999	8333
1734561600	0.3	0.01	3.45	0.29	0.3	0.29	22833
1734475200	0.29	-0.01	-3.33	0.31	0.31	0.29	13000
1734388800	0.3	-0.005	-1.64	0.31	0.31	0.3	26000
1734129600	0.305	0.005	1.67	0.3	0.305	0.3	47590
1734043200	0.3	-0.01	-3.23	0.305	0.31	0.3	89945
1733956800	0.31	-0.06	-16.22	0.315	0.33	0.31	104183

Valkea Resources

Vontobel Financial Produ...

Societe Generale Effekten

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