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, 2017 0.0072 0.0074 0.0065 0.0065 879,915 -0.00(-5.80%)
Nov 29, 2017 0.0070 0.0075 0.0069 0.0069 1,738,530 -0.00(-1.43%)
Nov 28, 2017 0.0070 0.0078 0.0070 0.0070 4,802,748 -0.00(-1.41%)
Nov 27, 2017 0.0080 0.0080 0.0067 0.0071 1,800,175 +0.00(+2.90%)
Nov 24, 2017 0.0074 0.0074 0.0065 0.0069 1,201,343 +0.00(+8.66%)
Nov 22, 2017 0.0064 0.0069 0.0061 0.0063 4,048,899 -0.00(-0.78%)
Nov 21, 2017 0.0087 0.0087 0.0061 0.0064 3,688,154 -0.00(-26.44%)
Nov 20, 2017 0.0090 0.0098 0.0087 0.0087 736,536 -0.00(-3.33%)
Nov 17, 2017 0.0089 0.0093 0.0087 0.0090 2,083,288 +0.00(+2.27%)
Nov 16, 2017 0.0079 0.0091 0.0074 0.0088 3,120,860 +0.00(+11.39%)
Nov 15, 2017 0.0073 0.0079 0.0070 0.0079 3,285,062 +0.00(+12.86%)
Nov 14, 2017 0.0066 0.0070 0.0065 0.0070 359,000 +0.00(+9.89%)
Nov 13, 2017 0.0070 0.0070 0.0064 0.0064 325,937 +0.00(+2.74%)
Nov 10, 2017 0.0070 0.0070 0.0060 0.0062 1,654,818 -0.00(-8.15%)
Nov 09, 2017 0.0063 0.0069 0.0060 0.0067 310,200 +0.00(+8.00%)
Nov 08, 2017 0.0077 0.0080 0.0059 0.0063 1,716,375 -0.00(-16.67%)
Nov 07, 2017 0.0077 0.0078 0.0069 0.0075 5,095,844 +0.00(+1.35%)
Nov 06, 2017 0.0070 0.0074 0.0070 0.0074 1,295,544 -0.00(-1.33%)
Nov 03, 2017 0.0071 0.0076 0.0070 0.0075 1,452,000 +0.00(+1.35%)
Nov 02, 2017 0.0071 0.0074 0.0071 0.0074 332,231 +0.00(+1.37%)
Nov 01, 2017 0.0070 0.0073 0.0070 0.0073 2,264,836 +0.00(+4.29%)
Oct 31, 2017 0.0066 0.0082 0.0066 0.0070 2,560,165 +0.00(+6.06%)
Oct 30, 2017 0.0069 0.0069 0.0060 0.0066 2,049,344 -0.00(-1.49%)
Oct 27, 2017 0.0064 0.0067 0.0060 0.0067 702,000 +0.00(+9.84%)
Oct 26, 2017 0.0060 0.0064 0.0057 0.0061 11,042,368 +0.00(+1.67%)
Oct 25, 2017 0.0066 0.0067 0.0060 0.0060 750,208 -0.00(-6.25%)
Oct 24, 2017 0.0064 0.0064 0.0058 0.0064 671,483 +0.00(+10.34%)
Oct 23, 2017 0.0065 0.0065 0.0058 0.0058 1,561,486 -0.00(-9.38%)
Oct 20, 2017 0.0062 0.0064 0.0058 0.0064 868,177 +0.00(+0.00%)
Oct 19, 2017 0.0067 0.0067 0.0060 0.0064 2,867,500 -0.00(-4.48%)
Oct 18, 2017 0.0060 0.0067 0.0056 0.0067 6,556,897 +0.00(+0.00%)
Oct 17, 2017 0.0064 0.0069 0.0060 0.0067 3,546,574 +0.00(+4.69%)
Oct 16, 2017 0.0070 0.0070 0.0064 0.0064 325,000 -0.00(-8.57%)
Oct 13, 2017 0.0060 0.0070 0.0060 0.0070 4,690,975 +0.00(+5.26%)
Oct 12, 2017 0.0060 0.0075 0.0060 0.0066 2,680,999 -0.00(-0.75%)
Oct 11, 2017 0.0062 0.0067 0.0060 0.0067 1,924,704 +0.00(+10.20%)
Oct 10, 2017 0.0061 0.0069 0.0059 0.0061 781,872 +0.00(+1.33%)
Oct 09, 2017 0.0080 0.0080 0.0060 0.0060 1,505,200 -0.00(-10.45%)
Oct 06, 2017 0.0060 0.0067 0.0060 0.0067 1,282,154 +0.00(+10.25%)
Oct 05, 2017 0.0064 0.0067 0.0060 0.0061 1,041,539 -0.00(-1.56%)
Oct 04, 2017 0.0072 0.0072 0.0060 0.0062 1,504,160 -0.00(-14.26%)
Oct 03, 2017 0.0072 0.0072 0.0072 0.0072 10,000 -0.00(-0.12%)
Oct 02, 2017 0.0090 0.0090 0.0072 0.0072 1,488,833 -0.00(-13.66%)
Sep 29, 2017 0.0069 0.0090 0.0060 0.0083 1,851,523 +0.00(+21.01%)
Sep 28, 2017 0.0062 0.0069 0.0062 0.0069 490,388 -0.00(-1.43%)
Sep 27, 2017 0.0067 0.0070 0.0066 0.0070 363,933 +0.00(+11.11%)
Sep 26, 2017 0.0070 0.0070 0.0063 0.0063 587,945 -0.00(-10.00%)
Sep 25, 2017 0.0072 0.0072 0.0064 0.0070 1,537,890 -0.00(-2.78%)
Sep 22, 2017 0.0070 0.0083 0.0070 0.0072 779,338 +0.00(+12.50%)
Sep 21, 2017 0.0060 0.0064 0.0060 0.0064 1,553,438 +0.00(+0.00%)
Sep 20, 2017 0.0058 0.0064 0.0057 0.0064 388,250 +0.00(+0.00%)
Sep 19, 2017 0.0064 0.0064 0.0056 0.0064 945,283 -0.00(-0.31%)
Sep 18, 2017 0.0070 0.0070 0.0056 0.0064 4,073,051 +0.00(+0.31%)
Sep 15, 2017 0.0062 0.0067 0.0057 0.0064 3,176,537 +0.00(+0.96%)
Sep 14, 2017 0.0076 0.0076 0.0061 0.0063 1,059,588 -0.00(-16.59%)
Sep 13, 2017 0.0068 0.0076 0.0060 0.0076 1,429,635 +0.00(+2.70%)
Sep 12, 2017 0.0064 0.0074 0.0063 0.0074 3,199,081 -0.00(-7.50%)
Sep 11, 2017 0.0078 0.0081 0.0061 0.0080 3,850,528 +0.00(+15.91%)
Sep 08, 2017 0.0080 0.0080 0.0064 0.0069 3,749,827 +0.00(+6.18%)
Sep 07, 2017 0.0070 0.0070 0.0065 0.0065 1,128,849 -0.00(-7.80%)
Sep 06, 2017 0.0079 0.0079 0.0067 0.0070 455,589 +0.00(+5.22%)
Sep 05, 2017 0.0075 0.0080 0.0067 0.0067 1,879,256 -0.00(-10.67%)
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.