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 30, 2015 0.0379 0.0379 0.0341 0.0341 377,777 -0.00(-5.01%)
Nov 27, 2015 0.0345 0.0359 0.0340 0.0359 34,089 -0.00(-5.28%)
Nov 25, 2015 0.0379 0.0379 0.0379 0 +0.00(+5.87%)
Nov 24, 2015 0.0328 0.0358 0.0328 0.0358 1,329,791 +0.00(+0.00%)
Nov 23, 2015 0.0350 0.0358 108,054 -0.00(-0.56%)
Nov 20, 2015 0.0360 0.0375 0.0355 0.0360 818,429 +0.00(+0.00%)
Nov 19, 2015 0.0380 0.0390 0.0360 0.0360 381,134 -0.00(-2.70%)
Nov 18, 2015 0.0370 0.0380 0.0360 0.0370 225,033 +0.00(+2.78%)
Nov 17, 2015 0.0340 0.0370 0.0340 0.0360 834,179 +0.00(+4.20%)
Nov 16, 2015 0.0350 0.0350 0.0340 0.0345 182,606 +0.00(+1.02%)
Nov 13, 2015 0.0350 0.0350 0.0341 0.0342 238,227 +0.00(+0.29%)
Nov 12, 2015 0.0350 0.0350 0.0341 0.0341 280,518 -0.00(-2.57%)
Nov 11, 2015 0.0375 0.0375 0.0341 0.0350 921,206 -0.00(-6.67%)
Nov 10, 2015 0.0365 0.0375 0.0365 0.0375 27,050 +0.00(+5.63%)
Nov 09, 2015 0.0380 0.0390 0.0355 0.0355 1,399,515 -0.00(-8.97%)
Nov 06, 2015 0.0390 0.0395 0.0360 0.0390 712,755 +0.00(+1.04%)
Nov 05, 2015 0.0392 0.0450 0.0350 0.0386 2,368,005 +0.00(+2.93%)
Nov 04, 2015 0.0400 0.0400 0.0355 0.0375 1,429,754 +0.00(+0.00%)
Nov 03, 2015 0.0355 0.0380 0.0300 0.0375 1,006,104 +0.00(+4.17%)
Nov 02, 2015 0.0380 0.0380 0.0357 0.0360 493,531 -0.00(-4.00%)
Oct 30, 2015 0.0360 0.0375 0.0360 0.0375 307,330 +0.00(+4.17%)
Oct 29, 2015 0.0300 0.0360 0.0300 0.0360 148,800 +0.00(+8.76%)
Oct 28, 2015 0.0338 0.0364 0.0331 0.0331 234,527 -0.00(-11.02%)
Oct 27, 2015 0.0365 0.0375 0.0310 0.0372 780,857 +0.00(+9.41%)
Oct 26, 2015 0.0370 0.0375 0.0340 0.0340 505,476 -0.00(-9.09%)
Oct 23, 2015 0.0375 0.0375 0.0373 0.0374 70,955 +0.00(+0.27%)
Oct 22, 2015 0.0375 0.0379 0.0351 0.0373 235,146 -0.00(-0.53%)
Oct 21, 2015 0.0385 0.0385 0.0360 0.0375 361,197 -0.00(-6.25%)
Oct 20, 2015 0.0400 0.0400 0.0375 0.0400 390,280 +0.00(+0.00%)
Oct 19, 2015 0.0410 0.0410 0.0400 0.0400 60,362 -0.00(-2.44%)
Oct 16, 2015 0.0410 0.0420 0.0391 0.0410 268,665 +0.00(+0.00%)
Oct 15, 2015 0.0391 0.0410 0.0391 0.0410 111,707 +0.00(+0.00%)
Oct 14, 2015 0.0420 0.0420 0.0400 0.0410 107,065 -0.00(-2.38%)
Oct 13, 2015 0.0474 0.0474 0.0400 0.0420 55,872 +0.00(+7.42%)
Oct 12, 2015 0.0370 0.0420 0.0370 0.0391 319,361 +0.00(+0.26%)
Oct 09, 2015 0.0389 0.0399 0.0384 0.0390 279,379 +0.00(+0.00%)
Oct 08, 2015 0.0383 0.0399 0.0383 0.0390 330,496 +0.00(+2.09%)
Oct 07, 2015 0.0391 0.0420 0.0382 0.0382 187,675 -0.00(-7.95%)
Oct 06, 2015 0.0400 0.0420 0.0374 0.0415 410,061 -0.00(-1.19%)
Oct 05, 2015 0.0410 0.0420 0.0379 0.0420 457,985 +0.00(+6.33%)
Oct 02, 2015 0.0380 0.0399 0.0360 0.0395 727,820 +0.00(+3.95%)
Oct 01, 2015 0.0368 0.0440 0.0368 0.0380 924,582 -0.00(-5.00%)
Sep 30, 2015 0.0430 0.0470 0.0361 0.0400 293,782 -0.00(-6.98%)
Sep 29, 2015 0.0415 0.0450 0.0355 0.0430 118,112 +0.00(+1.18%)
Sep 28, 2015 0.0450 0.0450 0.0380 0.0425 530,041 +0.00(+6.25%)
Sep 25, 2015 0.0400 0.0400 0.0351 0.0400 1,080,108 +0.00(+2.56%)
Sep 24, 2015 0.0378 0.0399 0.0362 0.0390 330,195 +0.00(+8.03%)
Sep 23, 2015 0.0400 0.0400 0.0350 0.0361 1,167,973 -0.00(-9.75%)
Sep 22, 2015 0.0470 0.0470 0.0380 0.0400 1,811,688 -0.00(-11.11%)
Sep 21, 2015 0.0500 0.0500 0.0436 0.0450 695,934 -0.01(-10.00%)
Sep 18, 2015 0.0519 0.0519 0.0450 0.0500 4,957,129 +0.00(+8.70%)
Sep 17, 2015 0.0549 0.0550 0.0420 0.0460 5,911,759 -0.01(-13.21%)
Sep 16, 2015 0.0460 0.0620 0.0450 0.0530 7,028,648 +0.01(+13.98%)
Sep 15, 2015 0.0425 0.0468 0.0402 0.0465 609,506 +0.00(+5.92%)
Sep 14, 2015 0.0397 0.0450 0.0350 0.0439 405,100 +0.01(+15.53%)
Sep 11, 2015 0.0399 0.0399 0.0361 0.0380 116,574 +0.00(+0.00%)
Sep 10, 2015 0.0410 0.0410 0.0359 0.0380 1,243,354 -0.00(-6.17%)
Sep 09, 2015 0.0425 0.0425 0.0364 0.0405 31,855 -0.00(-1.22%)
Sep 08, 2015 0.0400 0.0410 0.0385 0.0410 397,083 +0.00(+1.23%)
Sep 04, 2015 0.0405 0.0405 0.0405 0 +0.00(+1.25%)
Sep 03, 2015 0.0441 0.0450 0.0400 0.0400 658,426 -0.01(-14.89%)
Sep 02, 2015 0.0453 0.0470 0.0435 0.0470 134,300 -0.00(-5.05%)
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.