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 (%)
May 30, 2014 0.0475 0.0500 0.0450 0.0500 129,490 +0.00(+0.20%)
May 29, 2014 0.0500 0.0500 0.0475 0.0499 104,534 -0.00(-0.20%)
May 28, 2014 0.0499 0.0500 0.0467 0.0500 436,831 +0.00(+0.20%)
May 27, 2014 0.0510 0.0535 0.0475 0.0499 612,895 -0.00(-7.59%)
May 23, 2014 0.0540 0.0540 0.0540 0 +0.00(+8.00%)
May 22, 2014 0.0440 0.0510 0.0440 0.0500 477,000 +0.01(+13.64%)
May 21, 2014 0.0429 0.0448 0.0429 0.0440 80,100 +0.00(+1.15%)
May 20, 2014 0.0410 0.0435 0.0400 0.0435 782,713 +0.00(+1.40%)
May 19, 2014 0.0499 0.0499 0.0425 0.0429 98,200 -0.00(-8.72%)
May 16, 2014 0.0440 0.0498 0.0425 0.0470 1,047,166 +0.00(+4.68%)
May 15, 2014 0.0421 0.0498 0.0410 0.0449 207,092 +0.00(+0.00%)
May 14, 2014 0.0425 0.0449 0.0421 0.0449 70,300 +0.00(+0.00%)
May 13, 2014 0.0430 0.0450 0.0421 0.0449 65,200 -0.00(-0.22%)
May 12, 2014 0.0425 0.0450 0.0403 0.0450 123,537 +0.00(+2.27%)
May 09, 2014 0.0500 0.0500 0.0437 0.0440 136,017 -0.00(-2.22%)
May 08, 2014 0.0495 0.0510 0.0450 0.0450 365,000 -0.01(-10.00%)
May 07, 2014 0.0500 0.0500 0.0465 0.0500 96,350 +0.00(+0.00%)
May 06, 2014 0.0400 0.0550 0.0400 0.0500 105,013 +0.00(+0.00%)
May 05, 2014 0.0400 0.0500 0.0400 0.0500 209,533 +0.00(+6.84%)
May 02, 2014 0.0468 0.0468 0.0454 0.0468 45,000 +0.00(+4.23%)
May 01, 2014 0.0401 0.0449 0.0400 0.0449 140,840 -0.00(-4.26%)
Apr 30, 2014 0.0455 0.0470 0.0400 0.0469 130,467 -0.00(-6.01%)
Apr 29, 2014 0.0518 0.0518 0.0450 0.0499 119,286 +0.00(+3.74%)
Apr 28, 2014 0.0481 0.0481 0.0481 0.0481 50,000 -0.01(-10.93%)
Apr 25, 2014 0.0540 0.0550 0.0471 0.0540 53,002 -0.00(-1.82%)
Apr 24, 2014 0.0480 0.0550 0.0436 0.0550 48,500 +0.00(+0.00%)
Apr 23, 2014 0.0500 0.0550 0.0400 0.0550 193,061 +0.01(+12.70%)
Apr 22, 2014 0.0475 0.0488 0.0475 0.0488 11,750 -0.00(-8.61%)
Apr 21, 2014 0.0548 0.0550 0.0500 0.0534 131,900 -0.00(-2.55%)
Apr 17, 2014 0.0548 0.0548 0.0548 0 +0.00(+5.59%)
Apr 16, 2014 0.0455 0.0519 0.0455 0.0519 20,246 -0.00(-1.14%)
Apr 15, 2014 0.0500 0.0548 0.0410 0.0525 208,100 -0.00(-4.55%)
Apr 14, 2014 0.0480 0.0550 0.0450 0.0550 339,100 +0.01(+10.22%)
Apr 11, 2014 0.0500 0.0556 0.0499 0.0499 0 -0.01(-10.41%)
Apr 10, 2014 0.0503 0.0564 0.0500 0.0557 232,692 -0.00(-2.28%)
Apr 09, 2014 0.0570 0.0570 0.0570 0.0570 4,100 +0.00(+2.52%)
Apr 08, 2014 0.0510 0.0556 0.0450 0.0556 659,240 +0.00(+9.02%)
Apr 07, 2014 0.0520 0.0520 0.0510 0.0510 97,000 -0.01(-10.53%)
Apr 04, 2014 0.0540 0.0570 0.0510 0.0570 0 +0.00(+5.56%)
Apr 03, 2014 0.0520 0.0550 0.0520 0.0540 33,000 -0.00(-2.17%)
Apr 02, 2014 0.0580 0.0580 0.0550 0.0552 63,600 -0.00(-8.00%)
Apr 01, 2014 0.0600 0.0600 0.0576 0.0600 194,009 +0.00(+3.45%)
Mar 31, 2014 0.0600 0.0604 0.0530 0.0580 258,000 -0.00(-6.15%)
Mar 28, 2014 0.0550 0.0629 0.0550 0.0618 0 +0.01(+12.36%)
Mar 27, 2014 0.0555 0.0630 0.0550 0.0550 483,612 -0.01(-9.84%)
Mar 26, 2014 0.0700 0.0710 0.0595 0.0610 1,426,201 -0.01(-7.58%)
Mar 25, 2014 0.0599 0.0660 0.0584 0.0660 1,871,706 +0.01(+10.00%)
Mar 24, 2014 0.0690 0.0700 0.0600 0.0600 645,527 -0.01(-13.04%)
Mar 21, 2014 0.0645 0.0690 0.0620 0.0690 1,232,000 +0.01(+25.45%)
Mar 20, 2014 0.0376 0.0630 0.0363 0.0550 2,285,051 +0.02(+41.03%)
Mar 19, 2014 0.0420 0.0420 0.0361 0.0390 659,238 +0.00(+0.00%)
Mar 18, 2014 0.0455 0.0455 0.0390 0.0390 783,883 -0.01(-14.29%)
Mar 17, 2014 0.0449 0.0455 0.0405 0.0455 595,162 +0.00(+1.34%)
Mar 14, 2014 0.0465 0.0465 0.0400 0.0449 0 +0.00(+4.42%)
Mar 13, 2014 0.0465 0.0465 0.0360 0.0430 999,834 +0.00(+2.38%)
Mar 12, 2014 0.0530 0.0530 0.0250 0.0420 1,578,017 -0.01(-20.75%)
Mar 11, 2014 0.0530 0.0530 0.0501 0.0530 226,770 +0.00(+0.00%)
Mar 10, 2014 0.0523 0.0535 0.0500 0.0530 938,935 +0.00(+1.34%)
Mar 07, 2014 0.0523 0.0523 0.0520 0.0523 0 +0.00(+0.00%)
Mar 06, 2014 0.0523 0.0523 0.0500 0.0523 203,111 +0.00(+0.00%)
Mar 05, 2014 0.0523 0.0523 0.0510 0.0523 787,899 +0.00(+4.60%)
Mar 04, 2014 0.0515 0.0560 0.0500 0.0500 538,377 -0.01(-13.64%)
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.