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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 23, 2020	0.0229	0.0237	0.0211	0.0220	0.0220	675,983
Oct. 22, 2020	0.0235	0.0278	0.0226	0.0229	0.0229	359,632
Oct. 21, 2020	0.0280	0.0299	0.0216	0.0221	0.0221	1,779,611
Oct. 20, 2020	0.0233	0.0544	0.0233	0.0256	0.0256	14,176,050
Oct. 19, 2020	0.0298	0.0298	0.0233	0.0240	0.0240	473,137
Oct. 16, 2020	0.0221	0.0299	0.0210	0.0290	0.0290	718,386
Oct. 15, 2020	0.0240	0.0240	0.0221	0.0232	0.0232	111,350
Oct. 14, 2020	0.0264	0.0274	0.0220	0.0221	0.0221	448,702
Oct. 13, 2020	0.0267	0.0299	0.0226	0.0250	0.0250	744,713
Oct. 12, 2020	0.0286	0.0305	0.0257	0.0281	0.0281	430,457
Oct. 09, 2020	0.0325	0.0339	0.0271	0.0285	0.0285	763,772
Oct. 08, 2020	0.0325	0.0380	0.0305	0.0339	0.0339	991,181
Oct. 07, 2020	0.0398	0.0410	0.0325	0.0330	0.0330	1,125,865
Oct. 06, 2020	0.0425	0.0427	0.0330	0.0379	0.0379	1,846,396
Oct. 05, 2020	0.0450	0.0450	0.0345	0.0390	0.0390	3,295,969
Oct. 02, 2020	0.0427	0.0599	0.0416	0.0450	0.0450	6,921,808
Oct. 01, 2020	0.1250	0.1250	0.0415	0.0451	0.0451	24,321,045
Sep. 30, 2020	0.0150	0.1125	0.0150	0.1045	0.1045	20,046,108
Sep. 29, 2020	0.0159	0.0159	0.0106	0.0131	0.0131	154,401
Sep. 28, 2020	0.0159	0.0159	0.0150	0.0150	0.0150	189,532
Sep. 25, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	2,581
Sep. 24, 2020	0.0152	0.0157	0.0150	0.0150	0.0150	69,507
Sep. 23, 2020	0.0159	0.0159	0.0150	0.0150	0.0150	23,282
Sep. 22, 2020	0.0155	0.0155	0.0154	0.0155	0.0155	280,642
Sep. 21, 2020	0.0165	0.0169	0.0145	0.0151	0.0151	182,337
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	0.0183	0.0191	0.0183	0.0183	0.0183	10,469
Sep. 16, 2020	0.0183	0.0200	0.0183	0.0185	0.0185	134,420
Sep. 15, 2020	0.0182	0.0200	0.0182	0.0183	0.0183	42,785
Sep. 14, 2020	0.0165	0.0200	0.0165	0.0183	0.0183	130,464
Sep. 11, 2020	0.0210	0.0210	0.0170	0.0183	0.0183	56,950
Sep. 10, 2020	0.0150	0.0210	0.0150	0.0184	0.0184	210,418
Sep. 09, 2020	0.0200	0.0210	0.0199	0.0210	0.0210	16,064
Sep. 08, 2020	0.0220	0.0220	0.0190	0.0190	0.0190	165,322
Sep. 04, 2020	0.0220	0.0250	0.0197	0.0197	0.0197	44,839
Sep. 03, 2020	0.0220	0.0220	0.0200	0.0210	0.0210	140,827
Sep. 02, 2020	0.0200	0.0220	0.0185	0.0185	0.0185	121,051
Sep. 01, 2020	0.0201	0.0300	0.0195	0.0200	0.0200	270,480
Aug. 31, 2020	0.0200	0.0270	0.0200	0.0210	0.0210	1,109,915
Aug. 28, 2020	0.0270	0.0279	0.0200	0.0269	0.0269	176,352
Aug. 27, 2020	0.0249	0.0249	0.0202	0.0206	0.0206	182,275
Aug. 26, 2020	0.0270	0.0350	0.0200	0.0250	0.0250	60,737
Aug. 25, 2020	0.0225	0.0400	0.0200	0.0299	0.0299	241,158
Aug. 24, 2020	0.0380	0.0385	0.0100	0.0300	0.0300	576,954
Aug. 21, 2020	0.0400	0.0400	0.0380	0.0380	0.0380	22,340
Aug. 20, 2020	0.0380	0.0400	0.0380	0.0380	0.0380	53,150
Aug. 19, 2020	0.0400	0.0400	0.0360	0.0380	0.0380	19,788
Aug. 18, 2020	0.0375	0.0426	0.0375	0.0388	0.0388	139,781
Aug. 17, 2020	0.0485	0.0485	0.0393	0.0425	0.0425	279,538
Aug. 14, 2020	0.0410	0.0479	0.0400	0.0424	0.0424	238,703
Aug. 13, 2020	0.0405	0.0485	0.0405	0.0420	0.0420	325,835
Aug. 12, 2020	0.0425	0.0520	0.0405	0.0428	0.0428	251,762
Aug. 11, 2020	0.0437	0.0490	0.0425	0.0425	0.0425	254,764
Aug. 10, 2020	0.0525	0.0648	0.0440	0.0500	0.0500	521,226
Aug. 07, 2020	0.0699	0.0700	0.0505	0.0510	0.0510	1,008,020
Aug. 06, 2020	0.0610	0.0750	0.0530	0.0615	0.0615	1,112,927
Aug. 05, 2020	0.0925	0.1187	0.0610	0.0620	0.0620	3,519,960
Aug. 04, 2020	0.0741	0.0800	0.0469	0.0600	0.0600	1,232,184
Aug. 03, 2020	0.0850	0.1950	0.0650	0.0750	0.0750	4,214,955
Jul. 31, 2020	0.0401	0.0790	0.0401	0.0600	0.0600	67,956
Jul. 30, 2020	0.0650	0.0650	0.0400	0.0540	0.0540	96,814
Jul. 29, 2020	0.0550	0.0670	0.0550	0.0670	0.0670	49,232
Jul. 28, 2020	0.0850	0.0850	0.0500	0.0500	0.0500	215,217
Jul. 27, 2020	0.1100	0.1500	0.0900	0.0900	0.0900	81,209
Jul. 24, 2020	0.1090	0.1100	0.0900	0.1100	0.1100	49,361
Jul. 23, 2020	0.0800	0.1000	0.0710	0.1000	0.1000	111,126
Jul. 22, 2020	0.0800	0.0900	0.0700	0.0800	0.0800	7,559
Jul. 21, 2020	0.1000	0.1000	0.0610	0.0800	0.0800	84,667
Jul. 20, 2020	0.0551	0.1001	0.0551	0.1000	0.1000	46,602
Jul. 17, 2020	0.1001	0.1400	0.0901	0.0901	0.0901	32,588
Jul. 16, 2020	0.1500	0.1900	0.1030	0.1100	0.1100	172,897
Jul. 15, 2020	0.1900	0.2000	0.1500	0.1900	0.1900	13,886
Jul. 14, 2020	0.1900	0.1900	0.1900	0.1900	0.1900	1,150
Jul. 13, 2020	0.2240	0.2240	0.1700	0.1950	0.1950	26,621
Jul. 10, 2020	0.2350	0.2700	0.2000	0.2000	0.2000	36,582
Jul. 09, 2020	0.2680	0.3560	0.2300	0.2400	0.2400	239,822
Jul. 08, 2020	0.2737	0.3400	0.2250	0.2600	0.2600	97,674
Jul. 07, 2020	0.2000	0.2739	0.2000	0.2737	0.2737	3,242
Jul. 06, 2020	0.2000	0.2000	0.2000	0.2000	0.2000	200
Jul. 02, 2020	0.1501	0.1501	0.1501	0.1501	0.1501	104
Jul. 01, 2020	0.1500	0.1500	0.1500	0.1500	0.1500	-
Jun. 30, 2020	0.1500	0.1500	0.1500	0.1500	0.1500	1,400
Jun. 29, 2020	0.1010	0.1010	0.1010	0.1010	0.1010	2,534
Jun. 26, 2020	0.1637	0.2000	0.1600	0.1640	0.1640	47,422
Jun. 25, 2020	0.0644	0.0644	0.0644	0.0644	0.0644	-
Jun. 24, 2020	0.0644	0.0644	0.0644	0.0644	0.0644	-
Jun. 23, 2020	0.0644	0.0644	0.0644	0.0644	0.0644	220
Jun. 22, 2020	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun. 19, 2020	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun. 18, 2020	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun. 17, 2020	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun. 16, 2020	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun. 15, 2020	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun. 12, 2020	0.1000	0.1000	0.0510	0.0510	0.0510	18,923
Jun. 11, 2020	0.0975	0.0975	0.0975	0.0975	0.0975	200
Jun. 10, 2020	0.1000	0.1000	0.1000	0.1000	0.1000	-
Jun. 09, 2020	0.1000	0.1000	0.1000	0.1000	0.1000	653
Jun. 08, 2020	0.0710	0.0710	0.0710	0.0710	0.0710	-
Jun. 05, 2020	0.0710	0.0710	0.0710	0.0710	0.0710	-
Jun. 04, 2020	0.0710	0.0710	0.0710	0.0710	0.0710	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,304.08+24.72(+0.15%)

S&P 5003,465.39+11.90(+0.34%)

DOW28,335.57-28.09(-0.10%)

Valiant Eagle Inc. (PSRU)

S&P/TSX
16,304.08
+24.72(+0.15%)

S&P 500
3,465.39
+11.90(+0.34%)

DOW
28,335.57
-28.09(-0.10%)