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 (%)
Dec 30, 2016 0.0300 0.0300 0.0300 0 -0.00(-3.54%)
Dec 29, 2016 0.0313 0.0313 0.0300 0.0311 105,000 -0.00(-3.12%)
Dec 28, 2016 0.0312 0.0321 0.0288 0.0321 992,176 +0.00(+0.94%)
Dec 27, 2016 0.0320 0.0320 0.0311 0.0318 502,916 -0.00(-3.34%)
Dec 23, 2016 0.0329 0.0329 0.0329 0 -0.00(-1.79%)
Dec 22, 2016 0.0335 0.0335 0.0335 0.0335 58,000 +0.00(+4.69%)
Dec 21, 2016 0.0340 0.0350 0.0320 0.0320 413,123 -0.00(-5.88%)
Dec 20, 2016 0.0345 0.0349 0.0330 0.0340 222,821 +0.00(+0.00%)
Dec 19, 2016 0.0340 0.0344 0.0340 0.0340 246,198 -0.00(-2.58%)
Dec 16, 2016 0.0349 0.0349 0.0349 0.0349 5,000 -0.00(-0.00%)
Dec 15, 2016 0.0330 0.0349 0.0325 0.0349 46,916 +0.00(+0.58%)
Dec 14, 2016 0.0358 0.0358 0.0331 0.0347 565,998 -0.00(-3.34%)
Dec 13, 2016 0.0400 0.0400 0.0325 0.0359 895,256 -0.00(-0.28%)
Dec 12, 2016 0.0365 0.0380 0.0343 0.0360 1,380,310 +0.00(+2.86%)
Dec 09, 2016 0.0350 0.0350 0.0330 0.0350 89,848 +0.00(+0.00%)
Dec 08, 2016 0.0311 0.0370 0.0311 0.0350 386,602 -0.00(-2.78%)
Dec 07, 2016 0.0360 0.0360 0.0339 0.0360 140,556 -0.00(-5.26%)
Dec 06, 2016 0.0359 0.0380 0.0342 0.0380 202,872 +0.00(+0.26%)
Dec 05, 2016 0.0390 0.0390 0.0311 0.0379 319,934 +0.00(+5.28%)
Dec 02, 2016 0.0362 0.0362 0.0331 0.0360 434,542 -0.00(-10.00%)
Dec 01, 2016 0.0390 0.0400 0.0351 0.0400 490,979 +0.00(+5.26%)
Nov 30, 2016 0.0410 0.0410 0.0375 0.0380 150,660 -0.00(-5.00%)
Nov 29, 2016 0.0400 0.0408 0.0398 0.0400 1,035,800 -0.00(-6.98%)
Nov 28, 2016 0.0420 0.0430 0.0359 0.0430 3,644,968 +0.00(+11.69%)
Nov 25, 2016 0.0420 0.0420 0.0385 0.0385 254,594 -0.01(-12.30%)
Nov 23, 2016 0.0439 0.0439 0.0439 0 -0.00(-1.13%)
Nov 22, 2016 0.0330 0.0450 0.0330 0.0444 924,382 +0.01(+34.55%)
Nov 21, 2016 0.0489 0.0500 0.0301 0.0330 3,523,859 -0.02(-34.00%)
Nov 18, 2016 0.0460 0.0500 0.0440 0.0500 446,216 +0.00(+8.70%)
Nov 17, 2016 0.0435 0.0435 0.0435 0.0460 373,489 +0.00(+6.48%)
Nov 16, 2016 0.0400 0.0475 0.0392 0.0432 1,004,982 +0.01(+15.20%)
Nov 15, 2016 0.0380 0.0400 0.0375 0.0375 61,989 -0.00(-5.06%)
Nov 14, 2016 0.0381 0.0399 0.0372 0.0395 731,004 -0.00(-1.25%)
Nov 11, 2016 0.0380 0.0400 0.0370 0.0400 545,112 +0.00(+9.14%)
Nov 10, 2016 0.0384 0.0390 0.0360 0.0367 315,411 -0.00(-2.91%)
Nov 09, 2016 0.0380 0.0380 0.0377 0.0377 45,832 -0.00(-2.96%)
Nov 08, 2016 0.0390 0.0390 0.0360 0.0389 118,260 -0.00(-0.26%)
Nov 07, 2016 0.0390 0.0390 0.0350 0.0390 292,800 +0.00(+6.85%)
Nov 04, 2016 0.0390 0.0390 0.0351 0.0365 171,690 -0.00(-3.95%)
Nov 03, 2016 0.0380 0.0390 0.0351 0.0380 122,372 +0.00(+0.00%)
Nov 02, 2016 0.0399 0.0400 0.0370 0.0380 84,356 +0.00(+5.56%)
Nov 01, 2016 0.0380 0.0380 0.0360 0.0360 1,472,000 -0.00(-4.00%)
Oct 31, 2016 0.0360 0.0400 0.0360 0.0375 338,396 -0.00(-6.02%)
Oct 28, 2016 0.0380 0.0399 0.0379 0.0399 111,006 +0.00(+5.00%)
Oct 27, 2016 0.0398 0.0398 0.0380 0.0380 79,600 -0.00(-5.00%)
Oct 26, 2016 0.0347 0.0410 0.0343 0.0400 317,121 +0.01(+15.27%)
Oct 25, 2016 0.0371 0.0371 0.0346 0.0347 221,008 -0.00(-6.22%)
Oct 24, 2016 0.0399 0.0400 0.0370 0.0370 44,585 -0.00(-7.27%)
Oct 21, 2016 0.0360 0.0399 0.0352 0.0399 154,158 +0.00(+7.84%)
Oct 20, 2016 0.0380 0.0400 0.0316 0.0370 1,276,763 +0.00(+0.00%)
Oct 19, 2016 0.0391 0.0420 0.0370 0.0370 549,502 -0.01(-12.94%)
Oct 18, 2016 0.0417 0.0430 0.0417 0.0425 86,500 -0.00(-1.16%)
Oct 17, 2016 0.0380 0.0440 0.0379 0.0430 799,350 +0.00(+13.01%)
Oct 14, 2016 0.0375 0.0398 0.0369 0.0381 249,237 -0.00(-7.33%)
Oct 13, 2016 0.0364 0.0429 0.0364 0.0411 78,420 +0.00(+0.39%)
Oct 12, 2016 0.0405 0.0414 0.0361 0.0409 388,129 +0.00(+2.76%)
Oct 11, 2016 0.0420 0.0420 0.0361 0.0398 116,700 -0.00(-0.50%)
Oct 10, 2016 0.0400 0.0430 0.0381 0.0400 41,600 -0.00(-6.98%)
Oct 07, 2016 0.0362 0.0450 0.0362 0.0430 211,461 +0.01(+18.78%)
Oct 06, 2016 0.0361 0.0362 0.0350 0.0362 294,369 +0.00(+0.28%)
Oct 05, 2016 0.0380 0.0380 0.0360 0.0361 271,269 -0.00(-8.61%)
Oct 04, 2016 0.0406 0.0406 0.0392 0.0395 172,500 +0.00(+0.00%)
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.