Valiant Eagle Inc. (PSRU)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0007

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

Aug 13, 2021 - Aug 13, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
May 03, 2022	0.0011	0.0015	0.0010	0.0015	0.0015	23,819,100
May 02, 2022	0.0012	0.0013	0.0011	0.0012	0.0012	3,205,700
Apr 29, 2022	0.0011	0.0012	0.0011	0.0012	0.0012	1,787,000
Apr 28, 2022	0.0012	0.0013	0.0011	0.0013	0.0013	3,817,900
Apr 27, 2022	0.0013	0.0013	0.0010	0.0012	0.0012	7,733,700
Apr 26, 2022	0.0013	0.0013	0.0012	0.0012	0.0012	4,591,500
Apr 25, 2022	0.0013	0.0014	0.0013	0.0013	0.0013	875,800
Apr 22, 2022	0.0014	0.0014	0.0013	0.0013	0.0013	830,400
Apr 21, 2022	0.0013	0.0014	0.0013	0.0014	0.0014	87,300
Apr 20, 2022	0.0012	0.0014	0.0012	0.0013	0.0013	1,804,900
Apr 19, 2022	0.0013	0.0014	0.0013	0.0013	0.0013	4,209,300
Apr 18, 2022	0.0013	0.0013	0.0012	0.0012	0.0012	1,543,500
Apr 14, 2022	0.0014	0.0014	0.0012	0.0013	0.0013	21,919,400
Apr 13, 2022	0.0016	0.0016	0.0014	0.0015	0.0015	2,348,200
Apr 12, 2022	0.0015	0.0016	0.0015	0.0015	0.0015	4,334,400
Apr 11, 2022	0.0015	0.0015	0.0013	0.0015	0.0015	3,491,200
Apr 08, 2022	0.0015	0.0015	0.0014	0.0014	0.0014	1,728,600
Apr 07, 2022	0.0013	0.0015	0.0013	0.0013	0.0013	1,525,000
Apr 06, 2022	0.0014	0.0015	0.0013	0.0014	0.0014	8,342,400
Apr 05, 2022	0.0014	0.0015	0.0014	0.0014	0.0014	8,826,000
Apr 04, 2022	0.0013	0.0016	0.0013	0.0015	0.0015	8,293,800
Apr 01, 2022	0.0014	0.0015	0.0013	0.0015	0.0015	2,806,400
Mar 31, 2022	0.0014	0.0014	0.0013	0.0014	0.0014	4,996,800
Mar 30, 2022	0.0014	0.0014	0.0013	0.0014	0.0014	743,700
Mar 29, 2022	0.0016	0.0016	0.0013	0.0014	0.0014	21,216,100
Mar 28, 2022	0.0015	0.0016	0.0015	0.0016	0.0016	4,083,400
Mar 25, 2022	0.0016	0.0016	0.0014	0.0014	0.0014	3,252,500
Mar 24, 2022	0.0015	0.0017	0.0014	0.0016	0.0016	4,329,800
Mar 23, 2022	0.0015	0.0017	0.0014	0.0017	0.0017	16,370,400
Mar 22, 2022	0.0014	0.0015	0.0013	0.0014	0.0014	487,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.0939%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,290.42+291.29(+0.94%)

Valiant Eagle Inc. (PSRU)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.0939%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,290.42
+291.29(+0.94%)