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 31, 2014 0.0600 0.0604 0.0530 0.0580 258,000 -0.00(-6.15%)
Mar 28, 2014 0.0550 0.0629 0.0550 0.0618 0 +0.01(+12.36%)
Mar 27, 2014 0.0555 0.0630 0.0550 0.0550 483,612 -0.01(-9.84%)
Mar 26, 2014 0.0700 0.0710 0.0595 0.0610 1,426,201 -0.01(-7.58%)
Mar 25, 2014 0.0599 0.0660 0.0584 0.0660 1,871,706 +0.01(+10.00%)
Mar 24, 2014 0.0690 0.0700 0.0600 0.0600 645,527 -0.01(-13.04%)
Mar 21, 2014 0.0645 0.0690 0.0620 0.0690 1,232,000 +0.01(+25.45%)
Mar 20, 2014 0.0376 0.0630 0.0363 0.0550 2,285,051 +0.02(+41.03%)
Mar 19, 2014 0.0420 0.0420 0.0361 0.0390 659,238 +0.00(+0.00%)
Mar 18, 2014 0.0455 0.0455 0.0390 0.0390 783,883 -0.01(-14.29%)
Mar 17, 2014 0.0449 0.0455 0.0405 0.0455 595,162 +0.00(+1.34%)
Mar 14, 2014 0.0465 0.0465 0.0400 0.0449 0 +0.00(+4.42%)
Mar 13, 2014 0.0465 0.0465 0.0360 0.0430 999,834 +0.00(+2.38%)
Mar 12, 2014 0.0530 0.0530 0.0250 0.0420 1,578,017 -0.01(-20.75%)
Mar 11, 2014 0.0530 0.0530 0.0501 0.0530 226,770 +0.00(+0.00%)
Mar 10, 2014 0.0523 0.0535 0.0500 0.0530 938,935 +0.00(+1.34%)
Mar 07, 2014 0.0523 0.0523 0.0520 0.0523 0 +0.00(+0.00%)
Mar 06, 2014 0.0523 0.0523 0.0500 0.0523 203,111 +0.00(+0.00%)
Mar 05, 2014 0.0523 0.0523 0.0510 0.0523 787,899 +0.00(+4.60%)
Mar 04, 2014 0.0515 0.0560 0.0500 0.0500 538,377 -0.01(-13.64%)
Mar 03, 2014 0.0595 0.0600 0.0510 0.0579 182,500 -0.00(-4.30%)
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%)
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.