Valiant Eagle Inc. (PSRU)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0007

+0.0001

(+15.00%)

At close: 03:53PM EDT

Time Period:

Sept 26, 2021 - Sept 26, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	12,074,450
Sept 23, 2022	0.0006	0.0008	0.0006	0.0006	0.0006	51,967,100
Sept 22, 2022	0.0007	0.0009	0.0006	0.0006	0.0006	176,815,400
Sept 21, 2022	0.0006	0.0007	0.0006	0.0006	0.0006	17,556,300
Sept 20, 2022	0.0007	0.0008	0.0006	0.0006	0.0006	52,965,600
Sept 19, 2022	0.0007	0.0008	0.0006	0.0007	0.0007	26,329,200
Sept 16, 2022	0.0008	0.0008	0.0006	0.0007	0.0007	34,531,700
Sept 15, 2022	0.0008	0.0010	0.0007	0.0008	0.0008	137,935,200
Sept 14, 2022	0.0009	0.0013	0.0008	0.0009	0.0009	446,559,900
Sept 13, 2022	0.0010	0.0011	0.0008	0.0008	0.0008	153,824,700
Sept 12, 2022	0.0011	0.0012	0.0009	0.0010	0.0010	128,574,900
Sept 09, 2022	0.0016	0.0016	0.0012	0.0012	0.0012	94,457,100
Sept 08, 2022	0.0018	0.0020	0.0014	0.0016	0.0016	72,671,500
Sept 07, 2022	0.0018	0.0020	0.0017	0.0017	0.0017	83,671,500
Sept 06, 2022	0.0015	0.0018	0.0014	0.0017	0.0017	223,492,200
Sept 02, 2022	0.0014	0.0016	0.0011	0.0012	0.0012	140,876,300
Sept 01, 2022	0.0006	0.0015	0.0006	0.0014	0.0014	417,490,100
Aug 31, 2022	0.0006	0.0006	0.0005	0.0006	0.0006	1,431,000
Aug 30, 2022	0.0006	0.0007	0.0006	0.0006	0.0006	4,858,700
Aug 29, 2022	0.0006	0.0006	0.0005	0.0005	0.0005	20,144,600
Aug 26, 2022	0.0007	0.0007	0.0005	0.0006	0.0006	2,126,200
Aug 25, 2022	0.0006	0.0007	0.0005	0.0007	0.0007	10,568,100
Aug 24, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	64,898,400
Aug 23, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	53,119,700
Aug 22, 2022	0.0006	0.0007	0.0005	0.0006	0.0006	16,240,800
Aug 19, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	24,364,000
Aug 18, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	1,402,700
Aug 17, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	6,125,000
Aug 16, 2022	0.0006	0.0007	0.0006	0.0007	0.0007	57,433,300
Aug 15, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	2,470,100
Aug 12, 2022	0.0007	0.0008	0.0006	0.0007	0.0007	2,261,000
Aug 11, 2022	0.0007	0.0008	0.0007	0.0007	0.0007	49,077,800
Aug 10, 2022	0.0007	0.0009	0.0007	0.0008	0.0008	10,014,500
Aug 09, 2022	0.0007	0.0008	0.0007	0.0008	0.0008	2,927,800
Aug 08, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	5,050,600
Aug 05, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	1,395,100
Aug 04, 2022	0.0009	0.0009	0.0008	0.0008	0.0008	1,783,000
Aug 03, 2022	0.0008	0.0009	0.0007	0.0009	0.0009	5,679,400
Aug 02, 2022	0.0008	0.0008	0.0008	0.0008	0.0008	2,475,000
Aug 01, 2022	0.0008	0.0009	0.0007	0.0008	0.0008	1,842,500
Jul 29, 2022	0.0007	0.0008	0.0007	0.0008	0.0008	14,665,500
Jul 28, 2022	0.0009	0.0009	0.0007	0.0008	0.0008	46,712,100
Jul 27, 2022	0.0008	0.0009	0.0007	0.0009	0.0009	7,692,900
Jul 26, 2022	0.0008	0.0008	0.0008	0.0008	0.0008	65,216,700
Jul 25, 2022	0.0008	0.0009	0.0008	0.0009	0.0009	9,721,100
Jul 22, 2022	0.0010	0.0010	0.0008	0.0009	0.0009	10,961,000
Jul 21, 2022	0.0013	0.0014	0.0009	0.0009	0.0009	211,757,600
Jul 20, 2022	0.0010	0.0012	0.0009	0.0011	0.0011	20,800,700
Jul 19, 2022	0.0012	0.0012	0.0010	0.0011	0.0011	16,952,100
Jul 18, 2022	0.0009	0.0012	0.0008	0.0011	0.0011	18,900,800
Jul 15, 2022	0.0008	0.0009	0.0007	0.0009	0.0009	15,487,600
Jul 14, 2022	0.0009	0.0009	0.0008	0.0008	0.0008	3,335,000
Jul 13, 2022	0.0008	0.0009	0.0007	0.0008	0.0008	26,262,300
Jul 12, 2022	0.0008	0.0009	0.0007	0.0008	0.0008	43,645,500
Jul 11, 2022	0.0009	0.0009	0.0008	0.0009	0.0009	302,200
Jul 08, 2022	0.0008	0.0008	0.0008	0.0008	0.0008	150,000
Jul 07, 2022	0.0007	0.0009	0.0007	0.0008	0.0008	10,127,100
Jul 06, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	1,811,700
Jul 05, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	2,212,000
Jul 01, 2022	0.0009	0.0009	0.0008	0.0009	0.0009	890,500
Jun 30, 2022	0.0008	0.0009	0.0007	0.0008	0.0008	1,363,000
Jun 29, 2022	0.0009	0.0009	0.0008	0.0008	0.0008	9,245,700
Jun 28, 2022	0.0008	0.0009	0.0008	0.0008	0.0008	2,730,900
Jun 27, 2022	0.0009	0.0010	0.0008	0.0008	0.0008	4,204,700
Jun 24, 2022	0.0009	0.0010	0.0008	0.0009	0.0009	22,034,100
Jun 23, 2022	0.0008	0.0009	0.0007	0.0008	0.0008	20,961,100
Jun 22, 2022	0.0009	0.0009	0.0007	0.0007	0.0007	31,438,500
Jun 21, 2022	0.0009	0.0012	0.0009	0.0009	0.0009	127,027,700
Jun 17, 2022	0.0008	0.0009	0.0008	0.0009	0.0009	11,066,100
Jun 16, 2022	0.0008	0.0009	0.0007	0.0008	0.0008	112,069,500
Jun 15, 2022	0.0008	0.0008	0.0006	0.0007	0.0007	17,397,000
Jun 14, 2022	0.0010	0.0014	0.0006	0.0008	0.0008	181,834,200
Jun 13, 2022	0.0012	0.0013	0.0008	0.0010	0.0010	114,506,800
Jun 10, 2022	0.0013	0.0015	0.0013	0.0014	0.0014	9,524,500
Jun 09, 2022	0.0016	0.0016	0.0014	0.0014	0.0014	11,941,700
Jun 08, 2022	0.0016	0.0016	0.0014	0.0016	0.0016	25,211,900
Jun 07, 2022	0.0012	0.0018	0.0012	0.0016	0.0016	76,215,300
Jun 06, 2022	0.0011	0.0013	0.0011	0.0013	0.0013	4,453,800
Jun 03, 2022	0.0011	0.0012	0.0011	0.0012	0.0012	125,000
Jun 02, 2022	0.0012	0.0012	0.0011	0.0011	0.0011	6,242,100
Jun 01, 2022	0.0011	0.0012	0.0011	0.0011	0.0011	4,892,500
May 31, 2022	0.0011	0.0012	0.0011	0.0011	0.0011	4,951,000
May 27, 2022	0.0013	0.0013	0.0011	0.0012	0.0012	1,478,000
May 26, 2022	0.0012	0.0013	0.0012	0.0013	0.0013	1,024,000
May 25, 2022	0.0011	0.0011	0.0011	0.0011	0.0011	298,000
May 24, 2022	0.0011	0.0012	0.0011	0.0012	0.0012	2,651,200
May 23, 2022	0.0012	0.0013	0.0011	0.0012	0.0012	1,288,600
May 20, 2022	0.0012	0.0013	0.0011	0.0012	0.0012	3,160,300
May 19, 2022	0.0013	0.0013	0.0012	0.0012	0.0012	2,491,000
May 18, 2022	0.0013	0.0013	0.0012	0.0012	0.0012	5,136,400
May 17, 2022	0.0012	0.0013	0.0012	0.0013	0.0013	1,544,100
May 16, 2022	0.0013	0.0014	0.0012	0.0012	0.0012	2,322,400
May 13, 2022	0.0013	0.0015	0.0012	0.0013	0.0013	12,793,400
May 12, 2022	0.0013	0.0014	0.0012	0.0013	0.0013	4,018,200
May 11, 2022	0.0013	0.0014	0.0013	0.0014	0.0014	1,153,000
May 10, 2022	0.0013	0.0013	0.0012	0.0013	0.0013	118,400
May 09, 2022	0.0014	0.0014	0.0012	0.0012	0.0012	4,962,700
May 06, 2022	0.0014	0.0015	0.0013	0.0014	0.0014	1,555,100
May 05, 2022	0.0014	0.0015	0.0013	0.0014	0.0014	4,912,600
May 04, 2022	0.0014	0.0015	0.0013	0.0014	0.0014	4,706,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,327.04-153.94(-0.83%)

S&P 5003,655.04-38.19(-1.03%)

DOW29,260.81-329.60(-1.11%)

CAD/USD0.7290+0.0009(+0.12%)

CRUDE OIL76.76+0.05(+0.07%)

BTC-CAD26,340.33+433.61(+1.67%)

Valiant Eagle Inc. (PSRU)

S&P/TSX
18,327.04
-153.94(-0.83%)

S&P 500
3,655.04
-38.19(-1.03%)

DOW
29,260.81
-329.60(-1.11%)

CAD/USD
0.7290
+0.0009(+0.12%)

CRUDE OIL
76.76
+0.05(+0.07%)

BTC-CAD
26,340.33
+433.61(+1.67%)