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, 2020 0.0077 0.0077 0.0077 720,165 -0.00(-3.75%)
Dec 30, 2020 0.0080 0.0080 0.0068 0.0080 720,165 -0.00(-5.88%)
Dec 29, 2020 0.0090 0.0090 0.0085 0.0085 362,605 -0.00(-3.41%)
Dec 28, 2020 0.0082 0.0088 0.0070 0.0088 450,750 +0.00(+7.32%)
Dec 24, 2020 0.0082 0.0082 0.0082 0.0082 12,000 +0.00(+2.50%)
Dec 23, 2020 0.0082 0.0082 0.0080 0.0080 187,750 -0.00(-2.44%)
Dec 22, 2020 0.0079 0.0084 0.0066 0.0082 297,550 +0.00(+1.23%)
Dec 21, 2020 0.0073 0.0094 0.0073 0.0081 118,000 +0.00(+1.25%)
Dec 18, 2020 0.0090 0.0090 0.0080 0.0080 591,600 +0.00(+0.00%)
Dec 17, 2020 0.0088 0.0097 0.0080 0.0080 609,215 +0.00(+0.00%)
Dec 16, 2020 0.0080 0.0100 0.0060 0.0080 669,997 -0.00(-15.79%)
Dec 15, 2020 0.0154 0.0154 0.0092 0.0095 223,605 -0.00(-13.64%)
Dec 14, 2020 0.0096 0.0110 0.0090 0.0110 322,387 +0.00(+32.53%)
Dec 11, 2020 0.0095 0.0105 0.0072 0.0083 127,900 -0.00(-7.78%)
Dec 10, 2020 0.0102 0.0102 0.0085 0.0090 93,519 -0.00(-18.18%)
Dec 09, 2020 0.0150 0.0150 0.0083 0.0110 114,506 -0.00(-11.29%)
Dec 08, 2020 0.0090 0.0140 0.0082 0.0124 286,041 +0.00(+12.73%)
Dec 07, 2020 0.0169 0.0169 0.0077 0.0110 180,853 +0.00(+18.28%)
Dec 04, 2020 0.0071 0.0097 0.0070 0.0093 425,100 +0.00(+30.99%)
Dec 03, 2020 0.0061 0.0072 0.0048 0.0071 1,820,931 +0.00(+9.23%)
Dec 02, 2020 0.0075 0.0080 0.0065 0.0065 378,084 -0.00(-13.33%)
Dec 01, 2020 0.0074 0.0080 0.0074 0.0075 480,748 -0.00(-6.25%)
Nov 30, 2020 0.0079 0.0080 0.0077 0.0080 123,500 +0.00(+0.00%)
Nov 27, 2020 0.0080 0.0080 0.0073 0.0080 235,200 +0.00(+0.00%)
Nov 25, 2020 0.0085 0.0085 0.0079 0.0080 405,200 +0.00(+0.00%)
Nov 24, 2020 0.0088 0.0088 0.0075 0.0080 1,291,206 -0.00(-20.00%)
Nov 23, 2020 0.0094 0.0100 0.0094 0.0100 306,602 -0.00(-9.09%)
Nov 20, 2020 0.0099 0.0110 0.0087 0.0110 454,900 +0.00(+10.00%)
Nov 19, 2020 0.0110 0.0110 0.0096 0.0100 63,719 -0.00(-9.09%)
Nov 18, 2020 0.0128 0.0128 0.0100 0.0110 115,139 +0.00(+10.00%)
Nov 17, 2020 0.0120 0.0120 0.0100 0.0100 305,576 -0.00(-16.67%)
Nov 16, 2020 0.0101 0.0120 0.0101 0.0120 174,101 +0.00(+0.00%)
Nov 13, 2020 0.0119 0.0149 0.0119 0.0120 20,400 +0.00(+0.84%)
Nov 12, 2020 0.0110 0.0120 0.0101 0.0119 158,562 +0.00(+9.17%)
Nov 11, 2020 0.0130 0.0130 0.0109 0.0109 13,903 -0.00(-15.50%)
Nov 10, 2020 0.0111 0.0129 0.0095 0.0129 482,020 +0.00(+4.03%)
Nov 09, 2020 0.0139 0.0139 0.0111 0.0124 285,209 +0.00(+3.33%)
Nov 06, 2020 0.0110 0.0120 0.0110 0.0120 53,800 -0.00(-13.04%)
Nov 05, 2020 0.0108 0.0138 0.0108 0.0138 6,100 -0.00(-0.72%)
Nov 04, 2020 0.0148 0.0149 0.0133 0.0139 61,071 -0.00(-6.71%)
Nov 03, 2020 0.0149 0.0149 0.0149 0.0149 5,000 +0.00(+0.00%)
Nov 02, 2020 0.0158 0.0158 0.0101 0.0149 228,704 +0.00(+47.52%)
Oct 30, 2020 0.0140 0.0150 0.0101 0.0101 354,400 -0.00(-27.86%)
Oct 29, 2020 0.0145 0.0150 0.0100 0.0140 98,650 +0.00(+40.00%)
Oct 28, 2020 0.0081 0.0100 0.0080 0.0100 589,510 +0.00(+2.04%)
Oct 27, 2020 0.0112 0.0112 0.0095 0.0098 722,975 -0.00(-3.92%)
Oct 26, 2020 0.0150 0.0150 0.0090 0.0102 1,366,410 -0.00(-27.14%)
Oct 23, 2020 0.0140 0.0140 0.0140 0.0140 44,800 +0.00(+0.00%)
Oct 22, 2020 0.0140 0.0140 0.0134 0.0140 42,768 +0.00(+0.00%)
Oct 21, 2020 0.0133 0.0145 0.0133 0.0140 399,857 -0.00(-1.41%)
Oct 20, 2020 0.0155 0.0160 0.0142 0.0142 29,500 +0.00(+1.43%)
Oct 19, 2020 0.0160 0.0160 0.0134 0.0140 709,017 -0.00(-14.11%)
Oct 16, 2020 0.0163 0.0163 0.0159 0.0163 59,000 +0.00(+6.54%)
Oct 14, 2020 0.0153 0.0153 0.0153 0 -0.00(-12.57%)
Oct 13, 2020 0.0175 0.0175 0.0133 0.0175 188,087 +0.00(+2.94%)
Oct 12, 2020 0.0175 0.0175 0.0161 0.0170 37,528 -0.00(-2.86%)
Oct 09, 2020 0.0165 0.0175 0.0133 0.0175 552,800 +0.00(+8.02%)
Oct 08, 2020 0.0145 0.0165 0.0132 0.0162 232,769 +0.00(+13.29%)
Oct 07, 2020 0.0140 0.0145 0.0140 0.0143 120,474 -0.00(-4.03%)
Oct 06, 2020 0.0140 0.0149 0.0140 0.0149 11,000 +0.00(+0.00%)
Oct 05, 2020 0.0131 0.0150 0.0131 0.0149 47,500 +0.00(+0.00%)
Oct 02, 2020 0.0140 0.0149 0.0136 0.0149 295,300 +0.00(+13.74%)
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.