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 (%)
Jan 30, 2015 0.0430 0.0430 0.0420 0.0420 62,000 +0.00(+2.44%)
Jan 29, 2015 0.0410 0.0410 0.0410 0.0410 51,475 -0.00(-6.82%)
Jan 28, 2015 0.0400 0.0440 0.0400 0.0440 1,814,484 +0.00(+3.04%)
Jan 27, 2015 0.0440 0.0450 0.0398 0.0427 860,811 -0.00(-5.11%)
Jan 26, 2015 0.0430 0.0500 0.0400 0.0450 394,593 +0.00(+4.65%)
Jan 23, 2015 0.0520 0.0520 0.0420 0.0430 24,393 +0.00(+0.00%)
Jan 22, 2015 0.0449 0.0449 0.0345 0.0430 974,425 +0.00(+2.63%)
Jan 21, 2015 0.0450 0.0450 0.0410 0.0419 926,418 -0.00(-6.89%)
Jan 20, 2015 0.0500 0.0500 0.0420 0.0450 104,111 +0.00(+4.65%)
Jan 16, 2015 0.0430 0.0430 0.0430 0 -0.00(-4.44%)
Jan 15, 2015 0.0450 0.0450 0.0400 0.0450 206,282 +0.00(+0.00%)
Jan 14, 2015 0.0500 0.0500 0.0400 0.0450 186,593 -0.01(-10.00%)
Jan 13, 2015 0.0500 0 +0.00(+2.04%)
Jan 12, 2015 0.0570 0.0570 0.0480 0.0490 450,911 -0.01(-14.04%)
Jan 09, 2015 0.0570 0.0570 0.0525 0.0570 62,522 +0.00(+3.64%)
Jan 08, 2015 0.0530 0.0560 0.0515 0.0550 1,081,507 +0.00(+3.77%)
Jan 07, 2015 0.0475 0.0530 0.0450 0.0530 1,337,512 +0.01(+17.78%)
Jan 06, 2015 0.0420 0.0460 0.0405 0.0450 735,045 +0.00(+9.76%)
Jan 05, 2015 0.0423 0.0424 0.0400 0.0410 367,400 -0.00(-2.38%)
Jan 02, 2015 0.0440 0.0440 0.0400 0.0420 641,444 -0.00(-9.68%)
Dec 31, 2014 0.0465 0.0465 0.0465 0 +0.00(+3.33%)
Dec 30, 2014 0.0450 0.0456 0.0425 0.0450 255,691 -0.00(-1.10%)
Dec 29, 2014 0.0500 0.0500 0.0455 0.0455 381,553 -0.01(-12.50%)
Dec 26, 2014 0.0500 0.0520 0.0475 0.0520 251,625 +0.00(+4.00%)
Dec 24, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 23, 2014 0.0450 0.0450 0.0390 0.0450 667,464 +0.00(+0.00%)
Dec 22, 2014 0.0450 0.0475 0.0428 0.0450 423,264 +0.00(+2.27%)
Dec 19, 2014 0.0580 0.0580 0.0430 0.0440 1,030,800 -0.01(-20.00%)
Dec 18, 2014 0.0595 0.0630 0.0516 0.0550 607,120 -0.00(-8.03%)
Dec 17, 2014 0.0579 0.0599 0.0500 0.0598 153,271 +0.00(+3.10%)
Dec 16, 2014 0.0580 2,355,223 +0.02(+61.11%)
Dec 15, 2014 0.0312 0.0360 0.0312 0.0360 564,983 +0.00(+5.88%)
Dec 12, 2014 0.0336 0.0340 0.0304 0.0340 501,836 +0.00(+12.21%)
Dec 11, 2014 0.0340 0.0350 0.0302 0.0303 883,656 -0.00(-2.26%)
Dec 10, 2014 0.0300 0.0310 0.0300 0.0310 213,550 +0.00(+3.33%)
Dec 09, 2014 0.0300 0.0310 0.0300 0.0300 373,301 +0.00(+0.00%)
Dec 08, 2014 0.0310 0.0310 0.0300 0.0300 310,800 -0.00(-5.96%)
Dec 05, 2014 0.0320 0.0320 0.0319 0.0319 39,255 -0.00(-6.18%)
Dec 04, 2014 0.0325 0.0340 0.0318 0.0340 153,000 +0.00(+0.00%)
Dec 03, 2014 0.0301 0.0340 0.0301 0.0340 715,004 +0.00(+9.32%)
Dec 02, 2014 0.0343 0.0343 0.0311 0.0311 732,173 -0.00(-9.33%)
Dec 01, 2014 0.0349 0.0350 0.0300 0.0343 851,928 -0.00(-1.72%)
Nov 28, 2014 0.0330 0.0349 0.0330 0.0349 68,000 +0.00(+12.58%)
Nov 26, 2014 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Nov 25, 2014 0.0315 0.0320 0.0300 0.0310 2,338,126 +0.00(+0.00%)
Nov 24, 2014 0.0350 0.0370 0.0300 0.0310 2,151,834 -0.00(-13.17%)
Nov 21, 2014 0.0372 0.0372 0.0357 0.0357 653,735 -0.00(-8.46%)
Nov 20, 2014 0.0400 0.0410 0.0390 0.0390 591,000 -0.00(-2.50%)
Nov 19, 2014 0.0340 0.0415 0.0340 0.0400 1,100,769 +0.01(+19.40%)
Nov 18, 2014 0.0324 0.0375 0.0324 0.0335 345,444 +0.00(+1.52%)
Nov 17, 2014 0.0380 0.0321 0.0330 795,072 -0.00(-5.71%)
Nov 14, 2014 0.0328 0.0350 0.0320 0.0350 860,145 +0.00(+12.54%)
Nov 13, 2014 0.0306 0.0330 0.0306 0.0311 269,960 -0.00(-2.20%)
Nov 12, 2014 0.0330 0.0350 0.0294 0.0318 1,255,463 +0.00(+6.35%)
Nov 11, 2014 0.0299 0.0310 0.0290 0.0299 1,219,843 -0.00(-0.33%)
Nov 10, 2014 0.0300 0.0300 0.0290 0.0300 1,094,000 -0.00(-3.23%)
Nov 07, 2014 0.0315 0.0315 0.0300 0.0310 380,500 +0.00(+1.31%)
Nov 06, 2014 0.0305 0.0306 0.0251 0.0306 732,415 +0.00(+2.00%)
Nov 05, 2014 0.0311 0.0330 0.0290 0.0300 2,811,342 -0.00(-14.04%)
Nov 04, 2014 0.0302 0.0370 0.0302 0.0349 1,693,750 -0.00(-1.97%)
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.