Canada markets closed

Valiant Eagle Inc. (PSRU)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0220-0.0009 (-4.15%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 20200.02290.02370.02110.02200.0220675,983
Oct. 22, 20200.02350.02780.02260.02290.0229359,632
Oct. 21, 20200.02800.02990.02160.02210.02211,779,611
Oct. 20, 20200.02330.05440.02330.02560.025614,176,050
Oct. 19, 20200.02980.02980.02330.02400.0240473,137
Oct. 16, 20200.02210.02990.02100.02900.0290718,386
Oct. 15, 20200.02400.02400.02210.02320.0232111,350
Oct. 14, 20200.02640.02740.02200.02210.0221448,702
Oct. 13, 20200.02670.02990.02260.02500.0250744,713
Oct. 12, 20200.02860.03050.02570.02810.0281430,457
Oct. 09, 20200.03250.03390.02710.02850.0285763,772
Oct. 08, 20200.03250.03800.03050.03390.0339991,181
Oct. 07, 20200.03980.04100.03250.03300.03301,125,865
Oct. 06, 20200.04250.04270.03300.03790.03791,846,396
Oct. 05, 20200.04500.04500.03450.03900.03903,295,969
Oct. 02, 20200.04270.05990.04160.04500.04506,921,808
Oct. 01, 20200.12500.12500.04150.04510.045124,321,045
Sep. 30, 20200.01500.11250.01500.10450.104520,046,108
Sep. 29, 20200.01590.01590.01060.01310.0131154,401
Sep. 28, 20200.01590.01590.01500.01500.0150189,532
Sep. 25, 20200.01500.01500.01500.01500.01502,581
Sep. 24, 20200.01520.01570.01500.01500.015069,507
Sep. 23, 20200.01590.01590.01500.01500.015023,282
Sep. 22, 20200.01550.01550.01540.01550.0155280,642
Sep. 21, 20200.01650.01690.01450.01510.0151182,337
Sep. 18, 2020------
Sep. 17, 20200.01830.01910.01830.01830.018310,469
Sep. 16, 20200.01830.02000.01830.01850.0185134,420
Sep. 15, 20200.01820.02000.01820.01830.018342,785
Sep. 14, 20200.01650.02000.01650.01830.0183130,464
Sep. 11, 20200.02100.02100.01700.01830.018356,950
Sep. 10, 20200.01500.02100.01500.01840.0184210,418
Sep. 09, 20200.02000.02100.01990.02100.021016,064
Sep. 08, 20200.02200.02200.01900.01900.0190165,322
Sep. 04, 20200.02200.02500.01970.01970.019744,839
Sep. 03, 20200.02200.02200.02000.02100.0210140,827
Sep. 02, 20200.02000.02200.01850.01850.0185121,051
Sep. 01, 20200.02010.03000.01950.02000.0200270,480
Aug. 31, 20200.02000.02700.02000.02100.02101,109,915
Aug. 28, 20200.02700.02790.02000.02690.0269176,352
Aug. 27, 20200.02490.02490.02020.02060.0206182,275
Aug. 26, 20200.02700.03500.02000.02500.025060,737
Aug. 25, 20200.02250.04000.02000.02990.0299241,158
Aug. 24, 20200.03800.03850.01000.03000.0300576,954
Aug. 21, 20200.04000.04000.03800.03800.038022,340
Aug. 20, 20200.03800.04000.03800.03800.038053,150
Aug. 19, 20200.04000.04000.03600.03800.038019,788
Aug. 18, 20200.03750.04260.03750.03880.0388139,781
Aug. 17, 20200.04850.04850.03930.04250.0425279,538
Aug. 14, 20200.04100.04790.04000.04240.0424238,703
Aug. 13, 20200.04050.04850.04050.04200.0420325,835
Aug. 12, 20200.04250.05200.04050.04280.0428251,762
Aug. 11, 20200.04370.04900.04250.04250.0425254,764
Aug. 10, 20200.05250.06480.04400.05000.0500521,226
Aug. 07, 20200.06990.07000.05050.05100.05101,008,020
Aug. 06, 20200.06100.07500.05300.06150.06151,112,927
Aug. 05, 20200.09250.11870.06100.06200.06203,519,960
Aug. 04, 20200.07410.08000.04690.06000.06001,232,184
Aug. 03, 20200.08500.19500.06500.07500.07504,214,955
Jul. 31, 20200.04010.07900.04010.06000.060067,956
Jul. 30, 20200.06500.06500.04000.05400.054096,814
Jul. 29, 20200.05500.06700.05500.06700.067049,232
Jul. 28, 20200.08500.08500.05000.05000.0500215,217
Jul. 27, 20200.11000.15000.09000.09000.090081,209
Jul. 24, 20200.10900.11000.09000.11000.110049,361
Jul. 23, 20200.08000.10000.07100.10000.1000111,126
Jul. 22, 20200.08000.09000.07000.08000.08007,559
Jul. 21, 20200.10000.10000.06100.08000.080084,667
Jul. 20, 20200.05510.10010.05510.10000.100046,602
Jul. 17, 20200.10010.14000.09010.09010.090132,588
Jul. 16, 20200.15000.19000.10300.11000.1100172,897
Jul. 15, 20200.19000.20000.15000.19000.190013,886
Jul. 14, 20200.19000.19000.19000.19000.19001,150
Jul. 13, 20200.22400.22400.17000.19500.195026,621
Jul. 10, 20200.23500.27000.20000.20000.200036,582
Jul. 09, 20200.26800.35600.23000.24000.2400239,822
Jul. 08, 20200.27370.34000.22500.26000.260097,674
Jul. 07, 20200.20000.27390.20000.27370.27373,242
Jul. 06, 20200.20000.20000.20000.20000.2000200
Jul. 02, 20200.15010.15010.15010.15010.1501104
Jul. 01, 20200.15000.15000.15000.15000.1500-
Jun. 30, 20200.15000.15000.15000.15000.15001,400
Jun. 29, 20200.10100.10100.10100.10100.10102,534
Jun. 26, 20200.16370.20000.16000.16400.164047,422
Jun. 25, 20200.06440.06440.06440.06440.0644-
Jun. 24, 20200.06440.06440.06440.06440.0644-
Jun. 23, 20200.06440.06440.06440.06440.0644220
Jun. 22, 20200.05100.05100.05100.05100.0510-
Jun. 19, 20200.05100.05100.05100.05100.0510-
Jun. 18, 20200.05100.05100.05100.05100.0510-
Jun. 17, 20200.05100.05100.05100.05100.0510-
Jun. 16, 20200.05100.05100.05100.05100.0510-
Jun. 15, 20200.05100.05100.05100.05100.0510-
Jun. 12, 20200.10000.10000.05100.05100.051018,923
Jun. 11, 20200.09750.09750.09750.09750.0975200
Jun. 10, 20200.10000.10000.10000.10000.1000-
Jun. 09, 20200.10000.10000.10000.10000.1000653
Jun. 08, 20200.07100.07100.07100.07100.0710-
Jun. 05, 20200.07100.07100.07100.07100.0710-
Jun. 04, 20200.07100.07100.07100.07100.0710-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...