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, 2016 0.0300 0.0300 0.0288 0.0290 211,640 +0.00(+0.00%)
Mar 30, 2016 0.0300 0.0310 0.0290 0.0290 186,189 -0.00(-6.45%)
Mar 29, 2016 0.0301 0.0310 0.0290 0.0310 51,625 +0.00(+0.00%)
Mar 28, 2016 0.0320 0.0330 0.0300 0.0310 125,790 -0.00(-3.13%)
Mar 24, 2016 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Mar 23, 2016 0.0320 0.0320 0.0285 0.0320 278,800 +0.00(+0.00%)
Mar 22, 2016 0.0290 0.0320 0.0290 0.0320 339,751 +0.00(+0.00%)
Mar 21, 2016 0.0279 0.0330 0.0279 0.0320 102,951 +0.01(+22.61%)
Mar 18, 2016 0.0285 0.0285 0.0251 0.0261 460,503 -0.00(-9.69%)
Mar 17, 2016 0.0300 0.0300 0.0289 0.0289 128,000 -0.00(-12.42%)
Mar 16, 2016 0.0300 0.0330 0.0299 0.0330 405,670 +0.00(+10.00%)
Mar 15, 2016 0.0330 0.0330 0.0300 0.0300 678,086 -0.00(-6.25%)
Mar 14, 2016 0.0300 0.0320 0.0250 0.0320 1,167,250 +0.01(+28.00%)
Mar 11, 2016 0.0247 0.0301 0.0190 0.0250 3,014,736 +0.00(+21.95%)
Mar 10, 2016 0.0280 0.0294 0.0170 0.0205 6,890,384 -0.01(-25.45%)
Mar 09, 2016 0.0297 0.0298 0.0250 0.0275 2,508,324 -0.00(-5.50%)
Mar 08, 2016 0.0287 0.0295 0.0286 0.0291 393,709 +0.00(+0.34%)
Mar 07, 2016 0.0307 0.0307 0.0285 0.0290 3,722,547 +0.00(+1.40%)
Mar 04, 2016 0.0315 0.0315 0.0281 0.0286 1,144,280 -0.00(-10.62%)
Mar 03, 2016 0.0319 0.0323 0.0284 0.0320 379,326 +0.00(+6.67%)
Mar 02, 2016 0.0335 0.0335 0.0300 0.0300 1,743,723 -0.00(-3.85%)
Mar 01, 2016 0.0377 0.0379 0.0312 0.0312 426,899 -0.00(-10.60%)
Feb 29, 2016 0.0338 0.0349 0.0338 0.0349 49,749 +0.00(+8.39%)
Feb 26, 2016 0.0375 0.0375 0.0322 0.0322 188,302 +0.00(+4.89%)
Feb 25, 2016 0.0338 0.0350 0.0304 0.0307 382,968 -0.00(-8.90%)
Feb 24, 2016 0.0336 0.0377 0.0336 0.0337 119,316 +0.00(+0.60%)
Feb 23, 2016 0.0384 0.0384 0.0326 0.0335 149,974 -0.00(-12.78%)
Feb 22, 2016 0.0340 0.0384 0.0326 0.0384 121,323 +0.00(+9.74%)
Feb 19, 2016 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Feb 18, 2016 0.0290 0.0350 0.0289 0.0350 297,068 +0.01(+16.67%)
Feb 17, 2016 0.0340 0.0340 0.0290 0.0300 586,043 -0.00(-7.69%)
Feb 16, 2016 0.0315 0.0349 0.0315 0.0325 372,186 +0.00(+0.00%)
Feb 12, 2016 0.0325 0.0325 0.0325 0 -0.00(-1.52%)
Feb 11, 2016 0.0330 0.0330 0.0300 0.0330 339,887 +0.00(+0.00%)
Feb 10, 2016 0.0336 0.0339 0.0300 0.0330 387,000 -0.00(-3.79%)
Feb 09, 2016 0.0310 0.0363 0.0290 0.0343 202,888 +0.00(+11.00%)
Feb 08, 2016 0.0283 0.0309 0.0265 0.0309 1,766,570 +0.00(+9.57%)
Feb 05, 2016 0.0315 0.0315 0.0272 0.0282 1,448,848 -0.00(-7.54%)
Feb 04, 2016 0.0329 0.0329 0.0305 0.0305 675,136 -0.00(-3.17%)
Feb 03, 2016 0.0330 0.0334 0.0310 0.0315 2,605,658 -0.00(-4.55%)
Feb 02, 2016 0.0325 0.0334 0.0320 0.0330 664,462 +0.00(+7.84%)
Feb 01, 2016 0.0358 0.0400 0.0300 0.0306 3,421,556 -0.01(-14.55%)
Jan 29, 2016 0.0349 0.0390 0.0321 0.0358 165,755 +0.00(+11.91%)
Jan 28, 2016 0.0348 0.0350 0.0320 0.0320 301,115 -0.01(-17.95%)
Jan 27, 2016 0.0361 0.0399 0.0345 0.0390 132,112 +0.01(+20.00%)
Jan 26, 2016 0.0345 0.0361 0.0323 0.0325 106,900 -0.00(-9.97%)
Jan 25, 2016 0.0270 0.0361 0.0250 0.0361 668,726 +0.01(+18.36%)
Jan 22, 2016 0.0300 0.0341 0.0300 0.0305 717,492 +0.00(+1.33%)
Jan 21, 2016 0.0315 0.0315 0.0280 0.0301 305,567 +0.00(+0.33%)
Jan 20, 2016 0.0274 0.0335 0.0260 0.0300 330,557 -0.00(-10.18%)
Jan 19, 2016 0.0296 0.0334 0.0296 0.0334 128,539 +0.00(+5.36%)
Jan 15, 2016 0.0317 0.0317 0.0317 0 +0.00(+2.26%)
Jan 14, 2016 0.0342 0.0342 0.0301 0.0310 673,127 -0.00(-3.13%)
Jan 13, 2016 0.0342 0.0342 0.0320 0.0320 161,413 -0.00(-6.43%)
Jan 12, 2016 0.0347 0.0347 0.0326 0.0342 107,264 +0.00(+4.56%)
Jan 11, 2016 0.0357 0.0357 0.0325 0.0327 133,658 -0.00(-3.79%)
Jan 08, 2016 0.0333 0.0356 0.0333 0.0340 101,991 +0.00(+1.49%)
Jan 07, 2016 0.0329 0.0350 0.0320 0.0335 337,877 +0.00(+4.36%)
Jan 06, 2016 0.0360 0.0360 0.0321 0.0321 924,550 -0.00(-11.08%)
Jan 05, 2016 0.0323 0.0361 0.0323 0.0361 335,000 +0.00(+7.76%)
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.