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 (%)
Nov 29, 2019 0.0270 0.0270 0.0258 0.0270 55,700 +0.00(+3.85%)
Nov 27, 2019 0.0259 0.0260 0.0215 0.0260 336,400 +0.00(+7.88%)
Nov 26, 2019 0.0240 0.0269 0.0240 0.0241 189,405 -0.00(-8.71%)
Nov 25, 2019 0.0279 0.0279 0.0211 0.0264 305,505 +0.00(+0.38%)
Nov 22, 2019 0.0250 0.0263 0.0206 0.0263 350,200 +0.00(+1.54%)
Nov 21, 2019 0.0260 0.0269 0.0233 0.0259 168,607 -0.00(-0.38%)
Nov 20, 2019 0.0270 0.0270 0.0234 0.0260 321,942 -0.00(-2.99%)
Nov 19, 2019 0.0268 0.0270 0.0268 0.0268 37,650 +0.00(+11.67%)
Nov 18, 2019 0.0240 0.0240 0.0230 0.0240 145,863 +0.00(+4.35%)
Nov 15, 2019 0.0275 0.0290 0.0230 0.0230 213,200 -0.00(-16.36%)
Nov 14, 2019 0.0284 0.0290 0.0275 0.0275 203,676 -0.00(-1.08%)
Nov 13, 2019 0.0283 0.0295 0.0278 0.0278 124,180 -0.00(-3.81%)
Nov 12, 2019 0.0290 0.0290 0.0263 0.0289 250,380 -0.00(-0.34%)
Nov 11, 2019 0.0290 0.0290 0.0270 0.0290 289,276 -0.00(-1.69%)
Nov 08, 2019 0.0298 0.0298 0.0285 0.0295 83,300 +0.00(+0.68%)
Nov 07, 2019 0.0176 0.0299 0.0176 0.0293 205,671 +0.00(+8.52%)
Nov 06, 2019 0.0289 0.0296 0.0270 0.0270 116,128 -0.00(-6.25%)
Nov 05, 2019 0.0293 0.0293 0.0260 0.0288 373,268 -0.00(-1.71%)
Nov 04, 2019 0.0300 0.0300 0.0261 0.0293 190,269 -0.00(-0.34%)
Nov 01, 2019 0.0294 0.0294 0.0293 0.0294 163,200 +0.00(+5.76%)
Oct 31, 2019 0.0300 0.0300 0.0262 0.0278 257,487 -0.00(-7.02%)
Oct 30, 2019 0.0300 0.0300 0.0288 0.0299 61,196 +0.00(+6.79%)
Oct 29, 2019 0.0288 0.0300 0.0241 0.0280 812,174 +0.00(+21.21%)
Oct 28, 2019 0.0300 0.0339 0.0231 0.0231 1,296,924 -0.01(-22.48%)
Oct 25, 2019 0.0300 0.0300 0.0280 0.0298 223,000 -0.00(-0.67%)
Oct 24, 2019 0.0272 0.0344 0.0272 0.0300 315,801 -0.01(-15.25%)
Oct 23, 2019 0.0284 0.0354 0.0284 0.0354 168,200 +0.00(+11.32%)
Oct 22, 2019 0.0370 0.0370 0.0284 0.0318 603,154 -0.01(-15.20%)
Oct 21, 2019 0.0344 0.0394 0.0344 0.0375 388,526 -0.00(-3.85%)
Oct 18, 2019 0.0375 0.0415 0.0363 0.0390 1,380,500 +0.00(+8.33%)
Oct 17, 2019 0.0340 0.0380 0.0340 0.0360 672,976 +0.00(+4.35%)
Oct 16, 2019 0.0400 0.0400 0.0341 0.0345 197,151 -0.00(-10.16%)
Oct 15, 2019 0.0450 0.0450 0.0280 0.0384 1,940,731 +0.00(+0.00%)
Oct 14, 2019 0.0335 0.0384 0.0311 0.0384 835,501 +0.01(+15.32%)
Oct 11, 2019 0.0290 0.0333 0.0290 0.0333 1,078,600 +0.00(+12.88%)
Oct 10, 2019 0.0300 0.0320 0.0275 0.0295 322,725 -0.00(-1.67%)
Oct 09, 2019 0.0295 0.0300 0.0291 0.0300 430,337 +0.00(+9.89%)
Oct 08, 2019 0.0272 0.0275 0.0272 0.0273 133,915 -0.00(-5.86%)
Oct 07, 2019 0.0300 0.0370 0.0258 0.0290 1,053,838 -0.00(-3.33%)
Oct 04, 2019 0.0300 0.0300 0.0252 0.0300 1,157,100 +0.00(+3.45%)
Oct 03, 2019 0.0240 0.0300 0.0240 0.0290 1,621,154 +0.00(+16.00%)
Oct 02, 2019 0.0245 0.0250 0.0240 0.0250 927,823 +0.00(+2.04%)
Oct 01, 2019 0.0240 0.0245 0.0240 0.0245 265,350 +0.00(+3.81%)
Sep 30, 2019 0.0239 0.0245 0.0236 0.0236 406,827 +0.00(+1.72%)
Sep 27, 2019 0.0239 0.0239 0.0232 0.0232 46,800 +0.00(+7.91%)
Sep 26, 2019 0.0215 0.0215 0.0215 0.0215 114,000 -0.00(-2.27%)
Sep 25, 2019 0.0235 0.0235 0.0215 0.0220 302,987 -0.00(-8.33%)
Sep 24, 2019 0.0245 0.0245 0.0218 0.0240 179,500 -0.00(-1.64%)
Sep 23, 2019 0.0245 0.0245 0.0232 0.0244 211,918 +0.00(+4.27%)
Sep 20, 2019 0.0245 0.0245 0.0232 0.0234 336,800 -0.00(-6.02%)
Sep 19, 2019 0.0249 0.0249 0.0243 0.0249 169,200 +0.00(+0.00%)
Sep 18, 2019 0.0249 0.0249 0.0243 0.0249 28,250 +0.00(+2.89%)
Sep 17, 2019 0.0250 0.0258 0.0233 0.0242 133,969 -0.00(-3.59%)
Sep 16, 2019 0.0275 0.0275 0.0230 0.0251 605,451 +0.00(+0.40%)
Sep 13, 2019 0.0208 0.0278 0.0208 0.0250 1,496,900 +0.00(+19.05%)
Sep 12, 2019 0.0220 0.0220 0.0210 0.0210 395,464 -0.00(-2.33%)
Sep 11, 2019 0.0208 0.0220 0.0208 0.0215 91,292 +0.00(+0.94%)
Sep 10, 2019 0.0220 0.0220 0.0213 0.0213 63,868 -0.00(-3.18%)
Sep 09, 2019 0.0220 0.0220 0.0209 0.0220 186,850 +0.00(+3.29%)
Sep 06, 2019 0.0217 0.0217 0.0160 0.0213 209,300 +0.01(+42.00%)
Sep 05, 2019 0.0164 0.0170 0.0150 0.0150 536,964 -0.00(-0.66%)
Sep 04, 2019 0.0219 0.0219 0.0150 0.0151 560,883 -0.00(-11.18%)
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.