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 31, 2018 0.0159 0.0165 0.0159 0.0165 188,700 +0.00(+17.86%)
Dec 28, 2018 0.0140 0.0140 0.0140 0.0140 151,700 +0.00(+0.72%)
Dec 27, 2018 0.0129 0.0148 0.0120 0.0139 396,687 -0.00(-12.58%)
Dec 26, 2018 0.0155 0.0170 0.0120 0.0159 383,072 +0.00(+2.58%)
Dec 24, 2018 0.0060 0.0155 0.0060 0.0155 452,500 +0.00(+3.33%)
Dec 21, 2018 0.0121 0.0150 0.0121 0.0150 140,800 +0.00(+1.35%)
Dec 20, 2018 0.0110 0.0148 0.0105 0.0148 871,098 +0.00(+6.47%)
Dec 19, 2018 0.0170 0.0170 0.0135 0.0139 617,135 +0.00(+26.36%)
Dec 18, 2018 0.0160 0.0163 0.0110 0.0110 478,000 -0.01(-33.33%)
Dec 17, 2018 0.0169 0.0169 0.0165 0.0165 156,400 +0.00(+15.38%)
Dec 14, 2018 0.0144 0.0144 0.0125 0.0143 182,800 +0.00(+2.14%)
Dec 13, 2018 0.0113 0.0175 0.0101 0.0140 1,158,947 +0.00(+27.27%)
Dec 12, 2018 0.0101 0.0116 0.0100 0.0110 216,100 +0.00(+1.85%)
Dec 11, 2018 0.0100 0.0108 0.0095 0.0108 211,034 +0.00(+8.00%)
Dec 10, 2018 0.0148 0.0150 0.0100 0.0100 6,957,935 -0.00(-32.43%)
Dec 07, 2018 0.0149 0.0149 0.0106 0.0148 1,297,800 +0.00(+0.00%)
Dec 06, 2018 0.0148 0.0148 0.0137 0.0148 155,544 +0.00(+0.00%)
Dec 04, 2018 0.0150 0.0150 0.0129 0.0148 531,500 +0.00(+4.23%)
Dec 03, 2018 0.0129 0.0175 0.0129 0.0142 330,679 +0.00(+11.81%)
Nov 30, 2018 0.0130 0.0130 0.0125 0.0127 494,900 -0.00(-7.30%)
Nov 29, 2018 0.0131 0.0137 0.0125 0.0137 229,796 +0.00(+5.38%)
Nov 28, 2018 0.0148 0.0148 0.0130 0.0130 16,722 +0.00(+4.00%)
Nov 27, 2018 0.0125 0.0190 0.0125 0.0125 586,470 +0.00(+0.00%)
Nov 26, 2018 0.0120 0.0125 0.0115 0.0125 745,179 +0.00(+15.74%)
Nov 23, 2018 0.0113 0.0113 0.0108 0.0108 94,500 -0.00(-0.92%)
Nov 21, 2018 0.0109 0.0109 0.0109 0 -0.00(-5.22%)
Nov 20, 2018 0.0199 0.0199 0.0093 0.0115 647,400 -0.00(-6.50%)
Nov 19, 2018 0.0120 0.0125 0.0102 0.0123 323,950 +0.00(+3.36%)
Nov 16, 2018 0.0125 0.0125 0.0100 0.0119 470,100 +0.00(+10.19%)
Nov 15, 2018 0.0100 0.0113 0.0099 0.0108 1,810,859 +0.00(+9.09%)
Nov 14, 2018 0.0093 0.0099 0.0090 0.0099 3,193,346 +0.00(+12.50%)
Nov 12, 2018 0.0088 0.0088 0.0088 0 +0.00(+3.53%)
Nov 09, 2018 0.0090 0.0090 0.0084 0.0085 897,900 +0.00(+0.00%)
Nov 08, 2018 0.0080 0.0090 0.0075 0.0085 1,452,000 +0.00(+7.59%)
Nov 07, 2018 0.0076 0.0080 0.0073 0.0079 568,929 -0.00(-1.25%)
Nov 06, 2018 0.0079 0.0080 0.0079 0.0080 508,693 +0.00(+3.90%)
Nov 05, 2018 0.0077 0.0079 0.0073 0.0077 523,500 +0.00(+0.00%)
Nov 02, 2018 0.0077 0.0077 0.0072 0.0077 1,037,900 +0.00(+0.00%)
Nov 01, 2018 0.0068 0.0077 0.0068 0.0077 699,885 +0.00(+11.59%)
Oct 31, 2018 0.0065 0.0069 0.0065 0.0069 603,193 +0.00(+13.11%)
Oct 30, 2018 0.0070 0.0070 0.0058 0.0061 707,000 -0.00(-11.59%)
Oct 29, 2018 0.0074 0.0075 0.0069 0.0069 200,434 -0.00(-6.76%)
Oct 26, 2018 0.0074 0.0074 0.0074 0.0074 5,000 +0.00(+5.71%)
Oct 25, 2018 0.0070 0.0074 0.0070 0.0070 78,923 -0.00(-6.67%)
Oct 24, 2018 0.0075 0.0075 0.0075 0.0075 27,500 +0.00(+0.00%)
Oct 23, 2018 0.0075 0.0075 0.0075 0.0075 10,000 +0.00(+7.14%)
Oct 22, 2018 0.0066 0.0070 0.0060 0.0070 806,914 +0.00(+2.94%)
Oct 19, 2018 0.0070 0.0070 0.0068 0.0068 206,200 -0.00(-4.23%)
Oct 18, 2018 0.0077 0.0077 0.0071 0.0071 110,500 -0.00(-6.58%)
Oct 17, 2018 0.0077 0.0077 0.0075 0.0076 73,315 +0.00(+2.70%)
Oct 16, 2018 0.0070 0.0075 0.0070 0.0074 581,798 -0.00(-1.33%)
Oct 12, 2018 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Oct 11, 2018 0.0077 0.0077 0.0066 0.0075 221,790 -0.00(-3.85%)
Oct 10, 2018 0.0073 0.0078 0.0073 0.0078 27,050 +0.00(+0.00%)
Oct 09, 2018 0.0078 0.0078 0.0078 0.0078 4,250 -0.00(-2.50%)
Oct 08, 2018 0.0071 0.0081 0.0071 0.0080 685,794 +0.00(+6.67%)
Oct 05, 2018 0.0076 0.0082 0.0075 0.0075 452,800 +0.00(+11.94%)
Oct 04, 2018 0.0069 0.0069 0.0066 0.0067 476,312 +0.00(+0.00%)
Oct 03, 2018 0.0071 0.0071 0.0067 0.0067 398,688 -0.00(-12.99%)
Oct 02, 2018 0.0070 0.0078 0.0069 0.0077 800,504 +0.00(+2.67%)
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.