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, 2017 0.0272 0.0275 0.0210 0.0230 1,335,088 -0.00(-7.63%)
Mar 30, 2017 0.0240 0.0249 0.0220 0.0249 531,545 +0.00(+3.32%)
Mar 29, 2017 0.0293 0.0293 0.0215 0.0241 159,000 -0.00(-7.31%)
Mar 28, 2017 0.0260 0.0260 0.0250 0.0260 279,248 +0.00(+8.33%)
Mar 27, 2017 0.0292 0.0295 0.0205 0.0240 957,947 -0.00(-2.04%)
Mar 24, 2017 0.0236 0.0245 0.0173 0.0245 2,835,088 +0.00(+3.38%)
Mar 23, 2017 0.0247 0.0247 0.0221 0.0237 111,000 -0.00(-2.47%)
Mar 22, 2017 0.0250 0.0250 0.0220 0.0243 1,177,340 -0.00(-2.80%)
Mar 21, 2017 0.0223 0.0250 0.0223 0.0250 247,000 +0.00(+4.17%)
Mar 20, 2017 0.0236 0.0250 0.0236 0.0240 152,427 -0.00(-4.00%)
Mar 17, 2017 0.0250 0.0300 0.0198 0.0250 1,646,552 -0.00(-3.47%)
Mar 16, 2017 0.0260 0.0260 0.0259 0.0259 26,000 -0.00(-0.38%)
Mar 15, 2017 0.0239 0.0260 0.0239 0.0260 187,000 +0.00(+4.42%)
Mar 14, 2017 0.0279 0.0279 0.0247 0.0249 678,556 -0.00(-5.32%)
Mar 13, 2017 0.0250 0.0299 0.0240 0.0263 606,333 +0.00(+5.20%)
Mar 10, 2017 0.0270 0.0280 0.0250 0.0250 822,403 -0.00(-5.66%)
Mar 09, 2017 0.0280 0.0280 0.0255 0.0265 530,968 -0.00(-3.99%)
Mar 08, 2017 0.0280 0.0280 0.0255 0.0276 786,241 -0.00(-10.97%)
Mar 07, 2017 0.0310 0.0310 0.0280 0.0310 1,145 +0.00(+11.91%)
Mar 06, 2017 0.0293 0.0293 0.0256 0.0277 2,063,184 -0.00(-7.36%)
Mar 03, 2017 0.0320 0.0330 0.0299 0.0299 721,402 -0.00(-3.55%)
Mar 02, 2017 0.0300 0.0319 0.0300 0.0310 265,083 +0.00(+3.33%)
Mar 01, 2017 0.0352 0.0352 0.0300 0.0300 1,043,372 -0.00(-11.76%)
Feb 28, 2017 0.0350 0.0352 0.0320 0.0340 871,578 -0.00(-3.95%)
Feb 27, 2017 0.0311 0.0354 0.0310 0.0354 1,095,075 +0.00(+4.12%)
Feb 24, 2017 0.0310 0.0355 0.0290 0.0340 881,985 +0.00(+3.03%)
Feb 23, 2017 0.0314 0.0348 0.0290 0.0330 924,855 +0.00(+4.10%)
Feb 22, 2017 0.0320 0.0320 0.0292 0.0317 105,960 +0.00(+5.67%)
Feb 21, 2017 0.0330 0.0330 0.0295 0.0300 182,930 -0.00(-6.10%)
Feb 17, 2017 0.0319 0.0319 0.0319 0 -0.00(-6.03%)
Feb 16, 2017 0.0312 0.0340 0.0300 0.0340 252,321 +0.00(+3.03%)
Feb 15, 2017 0.0307 0.0330 0.0290 0.0330 12,201 +0.00(+10.37%)
Feb 14, 2017 0.0320 0.0320 0.0299 0.0299 16,000 -0.00(-0.33%)
Feb 13, 2017 0.0310 0.0320 0.0300 0.0300 113,500 -0.00(-9.09%)
Feb 10, 2017 0.0310 0.0330 0.0310 0.0330 104,000 -0.00(-4.35%)
Feb 09, 2017 0.0348 0.0348 0.0330 0.0345 202,642 -0.00(-0.86%)
Feb 08, 2017 0.0331 0.0348 0.0331 0.0348 7,834 +0.00(+15.61%)
Feb 06, 2017 0.0301 0.0301 0.0301 0 -0.00(-11.47%)
Feb 03, 2017 0.0300 0.0341 0.0300 0.0340 283,449 +0.00(+2.10%)
Feb 02, 2017 0.0301 0.0333 0.0300 0.0333 23,200 +0.00(+6.73%)
Feb 01, 2017 0.0321 0.0321 0.0294 0.0312 51,300 -0.00(-0.64%)
Jan 31, 2017 0.0336 0.0336 0.0300 0.0314 140,921 -0.00(-6.55%)
Jan 30, 2017 0.0301 0.0336 0.0301 0.0336 155,200 +0.00(+2.13%)
Jan 27, 2017 0.0301 0.0329 0.0301 0.0329 94,585 -0.00(-1.79%)
Jan 26, 2017 0.0300 0.0335 0.0300 0.0335 59,084 +0.00(+0.00%)
Jan 25, 2017 0.0290 0.0335 0.0286 0.0335 316,000 +0.00(+15.52%)
Jan 24, 2017 0.0350 0.0350 0.0290 0.0290 9,745 -0.00(-3.01%)
Jan 23, 2017 0.0292 0.0319 0.0290 0.0299 27,411 +0.00(+3.10%)
Jan 20, 2017 0.0316 0.0331 0.0290 0.0290 76,381 -0.00(-3.33%)
Jan 19, 2017 0.0301 0.0326 0.0300 0.0300 84,746 -0.00(-6.83%)
Jan 18, 2017 0.0301 0.0347 0.0300 0.0322 184,815 +0.00(+7.33%)
Jan 17, 2017 0.0350 0.0370 0.0300 0.0300 108,280 -0.01(-15.85%)
Jan 13, 2017 0.0357 0.0357 0.0357 0 +0.00(+1.57%)
Jan 12, 2017 0.0295 0.0360 0.0293 0.0351 249,895 +0.00(+5.41%)
Jan 11, 2017 0.0333 0.0333 0.0329 0.0333 19,777 +0.00(+4.06%)
Jan 09, 2017 0.0320 0.0320 0.0320 0 -0.00(-3.32%)
Jan 06, 2017 0.0349 0.0350 0.0331 0.0331 70,000 -0.00(-4.06%)
Jan 05, 2017 0.0330 0.0354 0.0330 0.0345 415,020 +0.00(+7.81%)
Jan 04, 2017 0.0300 0.0320 0.0300 0.0320 27,445 +0.00(+3.23%)
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.