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 (%)
Feb 29, 2012 0.0210 0.0290 0.0200 0.0200 505,000 -0.00(-4.76%)
Feb 28, 2012 0.0200 0.0300 0.0200 0.0210 20,000 +0.00(+5.00%)
Feb 24, 2012 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Feb 23, 2012 0.0250 0.0250 0.0220 0.0220 11,200 -0.01(-26.67%)
Feb 22, 2012 0.0210 0.0300 0.0190 0.0300 53,100 +0.00(+20.00%)
Feb 17, 2012 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 16, 2012 0.0250 0.0350 0.0250 0.0250 17,500 +0.00(+0.00%)
Feb 15, 2012 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Feb 14, 2012 0.0250 0.0300 0.0210 0.0250 238,900 -0.00(-16.67%)
Feb 13, 2012 0.0220 0.0300 0.0210 0.0300 91,000 -0.01(-21.05%)
Feb 09, 2012 0.0380 0.0380 0.0380 0 +0.01(+26.67%)
Feb 07, 2012 0.0300 0.0300 0.0300 0 +0.00(+18.58%)
Feb 06, 2012 0.0253 0.0253 0.0253 0.0253 5,000 -0.00(-15.67%)
Feb 03, 2012 0.0300 0.0300 0.0300 0.0300 3,500 +0.00(+0.00%)
Feb 01, 2012 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jan 27, 2012 0.0400 0.0400 0.0400 0.0400 0 +0.01(+29.03%)
Jan 25, 2012 0.0310 0.0310 0.0310 0 -0.01(-22.50%)
Jan 24, 2012 0.0410 0.0420 0.0400 0.0400 91,070 +0.00(+0.00%)
Jan 23, 2012 0.0390 0.0440 0.0350 0.0400 223,499 +0.00(+2.56%)
Jan 20, 2012 0.0250 0.0400 0.0250 0.0390 1,331,600 -0.00(-11.36%)
Jan 19, 2012 0.0350 0.0440 0.0300 0.0440 336,000 +0.01(+46.67%)
Jan 18, 2012 0.0275 0.0300 0.0275 0.0300 758,000 -0.01(-25.00%)
Jan 17, 2012 0.0300 0.0400 0.0210 0.0400 129,500 +0.00(+0.00%)
Jan 13, 2012 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Jan 11, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 10, 2012 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+14.29%)
Jan 09, 2012 0.0350 0.0350 0.0350 0.0350 125,000 -0.01(-18.60%)
Jan 06, 2012 0.0400 0.0430 0.0350 0.0430 217,000 +0.00(+0.00%)
Jan 05, 2012 0.0440 0.0440 0.0430 0.0430 17,000 +0.01(+22.86%)
Jan 04, 2012 0.0250 0.0440 0.0250 0.0350 202,500 +0.00(+0.00%)
Dec 30, 2011 0.0170 0.0450 0.0170 0.0350 434,880 +0.02(+75.00%)
Dec 29, 2011 0.0200 0.0200 0.0200 0.0200 1,000 -0.00(-16.67%)
Dec 28, 2011 0.0180 0.0240 0.0180 0.0240 20,000 +0.00(+0.00%)
Dec 27, 2011 0.0240 0.0240 0.0240 0.0240 5,000 +0.01(+45.45%)
Dec 23, 2011 0.0200 0.0200 0.0165 0.0165 103,000 -0.00(-16.67%)
Dec 21, 2011 0.0198 0.0198 0.0198 0.0198 200,000 +0.00(+0.00%)
Dec 16, 2011 0.0198 0.0198 0.0198 0.0198 0 +0.00(+0.00%)
Dec 15, 2011 0.0170 0.0198 0.0170 0.0198 132,800 -0.00(-1.00%)
Dec 14, 2011 0.0200 0.0200 0.0149 0.0200 840,000 +0.00(+0.00%)
Dec 13, 2011 0.0150 0.0200 0.0150 0.0200 30,000 +0.01(+81.82%)
Dec 12, 2011 0.0110 0.0126 0.0110 0.0110 2,375,832 +0.00(+4.76%)
Dec 09, 2011 0.0110 0.0110 0.0100 0.0105 2,250,000 -0.00(-4.55%)
Dec 08, 2011 0.0110 0.0110 0.0110 0.0110 420,000 +0.00(+0.00%)
Dec 07, 2011 0.0150 0.0150 0.0110 0.0110 90,600 -0.00(-12.70%)
Dec 06, 2011 0.0130 0.0130 0.0126 0.0126 543,476 -0.00(-3.08%)
Dec 05, 2011 0.0125 0.0130 0.0125 0.0130 791,926 -0.00(-4.41%)
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.