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 (%)
Aug 31, 2016 0.0491 0.0500 0.0470 0.0485 501,179 -0.00(-3.00%)
Aug 30, 2016 0.0500 0.0500 0.0465 0.0500 680,153 +0.00(+0.20%)
Aug 29, 2016 0.0500 0.0500 0.0460 0.0499 735,160 -0.00(-2.73%)
Aug 26, 2016 0.0430 0.0513 0.0411 0.0513 317,450 +0.01(+14.00%)
Aug 25, 2016 0.0406 0.0470 0.0406 0.0450 485,500 -0.00(-9.82%)
Aug 24, 2016 0.0500 0.0500 0.0479 0.0499 670,419 -0.00(-0.20%)
Aug 23, 2016 0.0497 0.0520 0.0497 0.0500 339,228 +0.00(+0.00%)
Aug 22, 2016 0.0497 0.0520 0.0497 0.0500 373,767 +0.00(+1.01%)
Aug 19, 2016 0.0520 0.0520 0.0480 0.0495 451,319 -0.00(-4.81%)
Aug 18, 2016 0.0585 0.0585 0.0480 0.0520 560,747 -0.00(-3.88%)
Aug 17, 2016 0.0480 0.0541 0.0480 0.0541 378,372 +0.01(+12.71%)
Aug 16, 2016 0.0475 0.0500 0.0475 0.0480 901,616 +0.00(+1.05%)
Aug 15, 2016 0.0440 0.0475 0.0430 0.0475 736,010 +0.00(+7.22%)
Aug 12, 2016 0.0399 0.0500 0.0376 0.0443 661,900 +0.00(+10.20%)
Aug 11, 2016 0.0389 0.0402 0.0375 0.0402 488,237 +0.00(+0.50%)
Aug 10, 2016 0.0415 0.0420 0.0381 0.0400 474,727 -0.00(-0.74%)
Aug 09, 2016 0.0365 0.0415 0.0350 0.0403 1,173,375 +0.01(+18.53%)
Aug 08, 2016 0.0399 0.0400 0.0340 0.0340 299,648 -0.01(-15.00%)
Aug 05, 2016 0.0380 0.0407 0.0350 0.0400 818,133 +0.00(+5.26%)
Aug 04, 2016 0.0370 0.0449 0.0350 0.0380 3,897,292 +0.00(+3.83%)
Aug 03, 2016 0.0368 0.0368 0.0360 0.0366 620,503 +0.00(+6.09%)
Aug 02, 2016 0.0347 0.0389 0.0311 0.0345 1,997,643 +0.00(+7.81%)
Aug 01, 2016 0.0331 0.0331 0.0320 0.0320 557,280 -0.00(-8.57%)
Jul 29, 2016 0.0330 0.0350 0.0310 0.0350 585,445 +0.00(+0.00%)
Jul 28, 2016 0.0350 0.0350 0.0329 0.0350 428,865 +0.00(+3.24%)
Jul 27, 2016 0.0302 0.0339 0.0302 0.0339 67,341 +0.00(+2.11%)
Jul 26, 2016 0.0319 0.0332 0.0312 0.0332 484,269 +0.00(+3.75%)
Jul 25, 2016 0.0337 0.0337 0.0310 0.0320 409,804 -0.00(-5.04%)
Jul 22, 2016 0.0334 0.0339 0.0326 0.0337 528,341 +0.00(+0.90%)
Jul 21, 2016 0.0340 0.0340 0.0317 0.0334 1,446,561 -0.00(-0.89%)
Jul 20, 2016 0.0340 0.0341 0.0329 0.0337 419,348 +0.00(+2.74%)
Jul 19, 2016 0.0328 0.0345 0.0320 0.0328 2,294,111 -0.00(-6.58%)
Jul 18, 2016 0.0348 0.0359 0.0323 0.0351 1,336,343 +0.00(+3.26%)
Jul 15, 2016 0.0351 0.0351 0.0321 0.0340 192,300 -0.00(-4.23%)
Jul 14, 2016 0.0349 0.0360 0.0320 0.0355 3,345,142 +0.00(+1.72%)
Jul 13, 2016 0.0360 0.0375 0.0349 0.0349 790,822 -0.00(-3.06%)
Jul 12, 2016 0.0360 0.0361 0.0349 0.0360 1,323,161 -0.00(-0.83%)
Jul 11, 2016 0.0365 0.0369 0.0356 0.0363 753,534 +0.00(+1.97%)
Jul 08, 2016 0.0375 0.0356 0.0356 520,235 -0.00(-1.11%)
Jul 07, 2016 0.0387 0.0400 0.0359 0.0360 2,820,152 -0.00(-10.00%)
Jul 05, 2016 0.0380 0.0400 0.0356 0.0400 801,277 +0.00(+5.26%)
Jul 01, 2016 0.0380 0.0380 0.0380 0 +0.00(+11.76%)
Jun 30, 2016 0.0357 0.0360 0.0328 0.0340 331,854 -0.00(-5.56%)
Jun 29, 2016 0.0352 0.0378 0.0352 0.0360 220,750 -0.00(-4.76%)
Jun 28, 2016 0.0375 0.0400 0.0351 0.0378 372,303 -0.00(-5.50%)
Jun 27, 2016 0.0320 0.0500 0.0316 0.0400 711,533 +0.01(+26.98%)
Jun 24, 2016 0.0316 0.0330 0.0315 0.0315 335,167 -0.00(-4.55%)
Jun 23, 2016 0.0327 0.0330 0.0315 0.0330 377,094 +0.00(+4.43%)
Jun 22, 2016 0.0345 0.0345 0.0300 0.0316 515,401 -0.00(-4.96%)
Jun 21, 2016 0.0330 0.0345 0.0320 0.0333 100,010 -0.00(-2.21%)
Jun 20, 2016 0.0334 0.0340 0.0320 0.0340 456,314 +0.00(+3.03%)
Jun 17, 2016 0.0330 0.0330 0.0330 0.0330 150,620 +0.00(+3.13%)
Jun 16, 2016 0.0350 0.0350 0.0315 0.0320 390,154 -0.00(-9.35%)
Jun 15, 2016 0.0357 0.0357 0.0345 0.0353 468,035 +0.00(+2.32%)
Jun 14, 2016 0.0345 0.0375 0.0322 0.0345 980,327 -0.00(-4.17%)
Jun 13, 2016 0.0340 0.0360 0.0321 0.0360 194,450 +0.00(+5.88%)
Jun 10, 2016 0.0320 0.0350 0.0319 0.0340 449,899 +0.00(+13.33%)
Jun 09, 2016 0.0390 0.0390 0.0300 0.0300 1,821,232 -0.01(-21.05%)
Jun 08, 2016 0.0377 0.0415 0.0375 0.0380 928,825 -0.00(-3.80%)
Jun 07, 2016 0.0300 0.0491 0.0300 0.0395 4,633,832 +0.01(+39.58%)
Jun 06, 2016 0.0255 0.0288 0.0250 0.0283 411,214 -0.00(-2.41%)
Jun 03, 2016 0.0262 0.0290 0.0251 0.0290 105,280 +0.00(+4.28%)
Jun 02, 2016 0.0279 0.0279 0.0278 0.0278 20,000 +0.00(+6.15%)
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.