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 (%)
Mar 28, 2013 0.0122 0.0125 0.0112 0.0125 711,600 +0.00(+1.63%)
Mar 27, 2013 0.0130 0.0150 0.0121 0.0123 861,041 -0.01(-43.58%)
Mar 26, 2013 0.0200 0.0218 0.0200 0.0218 200,000 +0.00(+9.00%)
Mar 20, 2013 0.0200 0.0200 0.0200 0 -0.00(-6.54%)
Mar 19, 2013 0.0150 0.0214 0.0150 0.0214 58,250 +0.00(+0.00%)
Mar 18, 2013 0.0214 0.0214 0.0214 0.0214 250 +0.01(+42.67%)
Mar 15, 2013 0.0214 0.0214 0.0150 0.0150 2,250 -0.01(-25.00%)
Mar 12, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 11, 2013 0.0200 0.0200 0.0200 0.0200 30,000 -0.00(-8.68%)
Mar 07, 2013 0.0219 0.0219 0.0219 0 +0.00(+21.67%)
Mar 06, 2013 0.0180 0.0180 0.0180 0.0180 500 +0.00(+18.42%)
Mar 05, 2013 0.0152 0.0219 0.0152 0.0152 194,800 +0.00(+0.66%)
Mar 04, 2013 0.0219 0.0219 0.0151 0.0151 85,835 -0.01(-31.05%)
Mar 01, 2013 0.0219 0.0219 0.0150 0.0219 101,800 +0.00(+9.50%)
Feb 28, 2013 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+25.00%)
Feb 27, 2013 0.0160 0.0160 0.0160 0.0160 1,100 -0.00(-21.95%)
Feb 26, 2013 0.0205 0.0205 0.0205 0.0205 15,000 -0.00(-6.82%)
Feb 22, 2013 0.0220 0.0220 0.0220 0.0220 0 -0.01(-21.43%)
Feb 20, 2013 0.0280 0.0280 0.0280 0.0280 0 +0.01(+27.27%)
Feb 19, 2013 0.0280 0.0280 0.0201 0.0220 133,850 -0.00(-12.00%)
Feb 15, 2013 0.0190 0.0280 0.0160 0.0250 1,006,285 +0.01(+108.33%)
Feb 14, 2013 0.0120 0.0120 0.0120 0.0120 5,000 -0.01(-36.84%)
Feb 13, 2013 0.0190 0.0190 0.0190 0.0190 44,900 +0.00(+0.00%)
Feb 12, 2013 0.0199 0.0199 0.0118 0.0190 14,100 +0.00(+2.70%)
Feb 11, 2013 0.0199 0.0199 0.0155 0.0185 245,500 +0.01(+83.17%)
Feb 08, 2013 0.0170 0.0200 0.0062 0.0101 244,200 -0.01(-43.58%)
Feb 07, 2013 0.0190 0.0240 0.0120 0.0179 132,785 -0.00(-5.79%)
Feb 05, 2013 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Feb 04, 2013 0.0199 0.0200 0.0190 0.0190 960,415 -0.00(-4.52%)
Jan 31, 2013 0.0199 0.0199 0.0199 0 +0.00(+0.51%)
Jan 30, 2013 0.0199 0.0199 0.0198 0.0198 12,000 -0.00(-0.50%)
Jan 29, 2013 0.0174 0.0199 0.0174 0.0199 77,000 +0.00(+5.85%)
Jan 25, 2013 0.0188 0.0188 0.0188 0 -0.00(-6.00%)
Jan 24, 2013 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Jan 23, 2013 0.0175 0.0200 0.0145 0.0200 980,400 +0.00(+14.29%)
Jan 22, 2013 0.0175 0.0175 0.0175 0.0175 18,000 +0.00(+17.45%)
Jan 18, 2013 0.0130 0.0149 0.0130 0.0149 14,000 +0.00(+0.00%)
Jan 17, 2013 0.0190 0.0190 0.0125 0.0149 112,000 +0.00(+0.00%)
Jan 16, 2013 0.0149 0.0149 0.0120 0.0149 112,700 -0.00(-0.67%)
Jan 15, 2013 0.0140 0.0150 0.0120 0.0150 211,360 +0.00(+11.11%)
Jan 14, 2013 0.0135 0.0135 0.0135 0.0135 23,520 +0.00(+8.00%)
Jan 12, 2013 0.0125 0.0125 0.0125 0.0125 10,500 +0.00(+0.00%)
Jan 11, 2013 0.0125 0.0125 0.0125 0.0125 10,500 +0.00(+0.00%)
Jan 10, 2013 0.0100 0.0125 0.0100 0.0125 291,600 +0.00(+0.00%)
Jan 09, 2013 0.0080 0.0125 0.0080 0.0125 643,920 +0.00(+26.26%)
Jan 08, 2013 0.0065 0.0099 0.0064 0.0099 142,464 +0.00(+0.00%)
Jan 07, 2013 0.0099 0.0099 0.0099 0.0099 11,000 +0.00(+52.31%)
Jan 04, 2013 0.0066 0.0066 0.0065 0.0065 302,020 +0.00(+16.07%)
Jan 03, 2013 0.0056 0.0056 0.0056 0.0056 10,000 -0.00(-43.43%)
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.