Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Validian Corp (OP: VLDI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.0140 0.0150 0.0101 0.0101 354,400 -0.00(-27.86%)
Oct 29, 2020 0.0145 0.0150 0.0100 0.0140 98,650 +0.00(+40.00%)
Oct 28, 2020 0.0081 0.0100 0.0080 0.0100 589,510 +0.00(+2.04%)
Oct 27, 2020 0.0112 0.0112 0.0095 0.0098 722,975 -0.00(-3.92%)
Oct 26, 2020 0.0150 0.0150 0.0090 0.0102 1,366,410 -0.00(-27.14%)
Oct 23, 2020 0.0140 0.0140 0.0140 0.0140 44,800 +0.00(+0.00%)
Oct 22, 2020 0.0140 0.0140 0.0134 0.0140 42,768 +0.00(+0.00%)
Oct 21, 2020 0.0133 0.0145 0.0133 0.0140 399,857 -0.00(-1.41%)
Oct 20, 2020 0.0155 0.0160 0.0142 0.0142 29,500 +0.00(+1.43%)
Oct 19, 2020 0.0160 0.0160 0.0134 0.0140 709,017 -0.00(-14.11%)
Oct 16, 2020 0.0163 0.0163 0.0159 0.0163 59,000 +0.00(+6.54%)
Oct 14, 2020 0.0153 0.0153 0.0153 0 -0.00(-12.57%)
Oct 13, 2020 0.0175 0.0175 0.0133 0.0175 188,087 +0.00(+2.94%)
Oct 12, 2020 0.0175 0.0175 0.0161 0.0170 37,528 -0.00(-2.86%)
Oct 09, 2020 0.0165 0.0175 0.0133 0.0175 552,800 +0.00(+8.02%)
Oct 08, 2020 0.0145 0.0165 0.0132 0.0162 232,769 +0.00(+13.29%)
Oct 07, 2020 0.0140 0.0145 0.0140 0.0143 120,474 -0.00(-4.03%)
Oct 06, 2020 0.0140 0.0149 0.0140 0.0149 11,000 +0.00(+0.00%)
Oct 05, 2020 0.0131 0.0150 0.0131 0.0149 47,500 +0.00(+0.00%)
Oct 02, 2020 0.0140 0.0149 0.0136 0.0149 295,300 +0.00(+13.74%)
Oct 01, 2020 0.0150 0.0150 0.0131 0.0131 578,097 -0.00(-9.66%)
Sep 30, 2020 0.0134 0.0148 0.0130 0.0145 259,895 +0.00(+10.69%)
Sep 28, 2020 0.0131 0.0131 0.0131 0 -0.00(-12.08%)
Sep 25, 2020 0.0149 0.0149 0.0149 0.0149 50,700 +0.00(+0.00%)
Sep 24, 2020 0.0131 0.0149 0.0131 0.0149 174,000 +0.00(+13.74%)
Sep 23, 2020 0.0169 0.0169 0.0131 0.0131 51,201 -0.00(-11.49%)
Sep 22, 2020 0.0148 0.0148 0.0148 50 +0.00(+0.00%)
Sep 21, 2020 0.0131 0.0170 0.0131 0.0148 118,134 -0.00(-1.33%)
Sep 18, 2020 0.0131 0.0150 0.0130 0.0150 332,900 +0.00(+0.67%)
Sep 17, 2020 0.0130 0.0150 0.0130 0.0149 372,900 -0.00(-0.67%)
Sep 16, 2020 0.0149 0.0150 0.0130 0.0150 1,624,783 +0.00(+7.14%)
Sep 15, 2020 0.0131 0.0140 0.0131 0.0140 358,021 +0.00(+0.00%)
Sep 14, 2020 0.0140 0.0140 0.0130 0.0140 914,824 +0.00(+2.19%)
Sep 11, 2020 0.0140 0.0140 0.0137 0.0137 606,900 -0.00(-8.67%)
Sep 10, 2020 0.0166 0.0166 0.0139 0.0150 443,599 -0.00(-10.18%)
Sep 09, 2020 0.0155 0.0168 0.0137 0.0167 410,415 +0.00(+7.74%)
Sep 08, 2020 0.0136 0.0165 0.0136 0.0155 169,826 +0.00(+1.31%)
Sep 04, 2020 0.0160 0.0169 0.0153 0.0153 108,100 +0.00(+2.00%)
Sep 03, 2020 0.0135 0.0150 0.0135 0.0150 232,100 -0.00(-5.66%)
Sep 02, 2020 0.0150 0.0159 0.0150 0.0159 132,866 +0.00(+9.66%)
Sep 01, 2020 0.0147 0.0169 0.0135 0.0145 272,766 -0.00(-8.81%)
Aug 31, 2020 0.0169 0.0169 0.0135 0.0159 282,250 -0.00(-6.47%)
Aug 28, 2020 0.0170 0.0170 0.0155 0.0170 228,200 +0.00(+0.00%)
Aug 27, 2020 0.0155 0.0170 0.0135 0.0170 289,728 +0.00(+0.00%)
Aug 26, 2020 0.0170 0.0170 0.0134 0.0170 391,014 +0.00(+5.59%)
Aug 25, 2020 0.0135 0.0170 0.0135 0.0161 35,053 +0.00(+7.33%)
Aug 24, 2020 0.0165 0.0170 0.0150 0.0150 197,000 +0.00(+0.00%)
Aug 21, 2020 0.0147 0.0165 0.0145 0.0150 678,100 +0.00(+14.50%)
Aug 20, 2020 0.0179 0.0179 0.0121 0.0131 652,250 -0.00(-27.22%)
Aug 19, 2020 0.0180 0.0180 0.0180 0.0180 5,000 +0.00(+0.00%)
Aug 18, 2020 0.0150 0.0193 0.0150 0.0180 613,650 -0.00(-8.16%)
Aug 17, 2020 0.0218 0.0218 0.0170 0.0196 364,800 +0.00(+5.38%)
Aug 14, 2020 0.0179 0.0194 0.0165 0.0186 394,000 +0.00(+9.41%)
Aug 13, 2020 0.0141 0.0180 0.0141 0.0170 371,221 -0.00(-5.56%)
Aug 12, 2020 0.0195 0.0195 0.0140 0.0180 514,065 -0.00(-2.17%)
Aug 11, 2020 0.0195 0.0195 0.0150 0.0184 277,923 +0.00(+8.24%)
Aug 10, 2020 0.0170 0.0170 0.0163 0.0170 278,500 +0.00(+6.92%)
Aug 07, 2020 0.0168 0.0170 0.0152 0.0159 449,200 -0.00(-5.36%)
Aug 06, 2020 0.0165 0.0180 0.0150 0.0168 392,300 +0.00(+5.00%)
Aug 05, 2020 0.0193 0.0193 0.0160 0.0160 89,444 -0.00(-17.10%)
Aug 04, 2020 0.0200 0.0200 0.0175 0.0193 468,852 -0.00(-3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.