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 28, 2014 0.0609 0.0609 0.0580 0.0605 0 -0.00(-2.42%)
Feb 27, 2014 0.0600 0.0620 0.0590 0.0620 602,304 +0.00(+0.00%)
Feb 26, 2014 0.0550 0.0620 0.0550 0.0620 352,846 +0.00(+3.33%)
Feb 25, 2014 0.0600 0.0600 0.0520 0.0600 194,877 +0.00(+0.00%)
Feb 24, 2014 0.0630 0.0630 0.0560 0.0600 397,066 -0.00(-4.76%)
Feb 21, 2014 0.0633 0.0633 0.0550 0.0630 0 +0.00(+5.00%)
Feb 20, 2014 0.0649 0.0650 0.0600 0.0600 215,200 -0.00(-7.55%)
Feb 19, 2014 0.0665 0.0665 0.0600 0.0649 208,423 -0.00(-0.92%)
Feb 14, 2014 0.0655 0.0655 0.0655 0.0655 0 +0.00(+6.68%)
Feb 13, 2014 0.0614 0.0614 0.0614 0.0614 207 -0.00(-2.69%)
Feb 12, 2014 0.0675 0.0675 0.0631 0.0631 172,178 -0.00(-2.92%)
Feb 11, 2014 0.0700 0.0700 0.0650 0.0650 756,000 +0.00(+2.69%)
Feb 10, 2014 0.0700 0.0700 0.0611 0.0633 225,542 +0.00(+6.93%)
Feb 07, 2014 0.0610 0.0723 0.0560 0.0592 0 -0.01(-15.31%)
Feb 06, 2014 0.0690 0.0699 0.0610 0.0699 120,000 +0.00(+1.90%)
Feb 05, 2014 0.0650 0.0686 0.0650 0.0686 116,700 +0.00(+7.86%)
Feb 04, 2014 0.0651 0.0651 0.0605 0.0636 131,376 -0.00(-2.75%)
Feb 03, 2014 0.0657 0.0775 0.0650 0.0654 424,496 -0.00(-6.57%)
Jan 31, 2014 0.0740 0.0740 0.0650 0.0700 0 -0.00(-2.78%)
Jan 30, 2014 0.0731 0.0731 0.0720 0.0720 31,500 -0.00(-1.50%)
Jan 29, 2014 0.0734 0.0734 0.0731 0.0731 42,099 +0.01(+12.46%)
Jan 28, 2014 0.0749 0.0758 0.0650 0.0650 321,000 -0.01(-13.22%)
Jan 27, 2014 0.0796 0.0796 0.0689 0.0749 84,500 +0.00(+7.00%)
Jan 24, 2014 0.0750 0.0750 0.0700 0.0700 0 -0.00(-1.41%)
Jan 23, 2014 0.0722 0.0722 0.0701 0.0710 83,900 -0.01(-11.14%)
Jan 22, 2014 0.0650 0.0800 0.0650 0.0799 187,000 -0.00(-0.13%)
Jan 21, 2014 0.0800 0.0800 0.0711 0.0800 210,125 +0.00(+0.00%)
Jan 17, 2014 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 16, 2014 0.0638 0.0800 0.0638 0.0750 255,642 +0.01(+17.55%)
Jan 15, 2014 0.0554 0.0639 0.0510 0.0638 522,100 +0.00(+2.90%)
Jan 14, 2014 0.0689 0.0690 0.0620 0.0620 132,000 -0.01(-10.14%)
Jan 13, 2014 0.0661 0.0700 0.0652 0.0690 187,461 -0.00(-6.76%)
Jan 10, 2014 0.0700 0.0800 0.0699 0.0740 497,398 +0.00(+1.37%)
Jan 09, 2014 0.0733 0.0740 0.0656 0.0730 520,300 -0.01(-8.75%)
Jan 08, 2014 0.0800 0.0800 0.0800 0.0800 13,610 -0.00(-5.77%)
Jan 07, 2014 0.0838 0.0900 0.0800 0.0849 298,850 +0.00(+1.19%)
Jan 06, 2014 0.0839 0.0839 0.0790 0.0839 56,880 +0.00(+0.12%)
Jan 03, 2014 0.0783 0.0838 0.0783 0.0838 0 +0.00(+0.00%)
Jan 02, 2014 0.0778 0.0839 0.0778 0.0838 26,620 -0.00(-0.12%)
Dec 31, 2013 0.0839 0.0839 0.0839 0 -0.00(-0.12%)
Dec 30, 2013 0.0895 0.0895 0.0777 0.0840 138,150 -0.01(-6.15%)
Dec 27, 2013 0.0793 0.0895 0.0760 0.0895 197,700 +0.00(+0.79%)
Dec 26, 2013 0.0889 0.0889 0.0888 0.0888 2,500 -0.00(-0.11%)
Dec 24, 2013 0.0800 0.0889 0.0800 0.0889 10,500 +0.01(+7.11%)
Dec 23, 2013 0.0912 0.0912 0.0710 0.0830 182,020 -0.01(-7.68%)
Dec 20, 2013 0.0949 0.0949 0.0899 0.0899 38,888 -0.00(-0.11%)
Dec 19, 2013 0.0850 0.0949 0.0850 0.0900 43,610 -0.00(-5.16%)
Dec 18, 2013 0.0900 0.0950 0.0900 0.0949 152,738 +0.00(+5.44%)
Dec 17, 2013 0.0950 0.0950 0.0900 0.0900 60,100 -0.01(-5.26%)
Dec 16, 2013 0.0731 0.1050 0.0731 0.0950 1,327,077 +0.01(+11.76%)
Dec 13, 2013 0.0723 0.0900 0.0720 0.0850 0 +0.02(+21.78%)
Dec 12, 2013 0.0775 0.0800 0.0660 0.0698 374,061 -0.01(-11.08%)
Dec 11, 2013 0.0780 0.0790 0.0780 0.0785 133,000 -0.01(-7.65%)
Dec 10, 2013 0.0795 0.0894 0.0795 0.0850 184,145 +0.01(+6.92%)
Dec 09, 2013 0.0910 0.0950 0.0795 0.0795 87,229 -0.02(-16.32%)
Dec 06, 2013 0.0980 0.0980 0.0755 0.0950 362,829 -0.00(-3.06%)
Dec 05, 2013 0.0960 0.0980 0.0925 0.0980 602,336 +0.00(+2.08%)
Dec 04, 2013 0.0900 0.0960 0.0900 0.0960 439,185 +0.01(+5.49%)
Dec 03, 2013 0.0840 0.0910 0.0800 0.0910 173,030 -0.00(-0.11%)
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.