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 29, 2018 0.0057 0.0057 0.0057 0 -0.00(-12.31%)
Mar 28, 2018 0.0053 0.0066 0.0050 0.0065 2,595,730 +0.00(+18.18%)
Mar 27, 2018 0.0057 0.0066 0.0050 0.0055 3,046,602 -0.00(-5.17%)
Mar 26, 2018 0.0058 0.0072 0.0058 0.0058 2,054,736 -0.00(-3.33%)
Mar 23, 2018 0.0070 0.0071 0.0053 0.0060 939,733 -0.00(-13.04%)
Mar 22, 2018 0.0060 0.0071 0.0055 0.0069 756,600 +0.00(+15.00%)
Mar 21, 2018 0.0059 0.0060 0.0059 0.0060 94,167 +0.00(+5.26%)
Mar 20, 2018 0.0060 0.0060 0.0057 0.0057 494,703 -0.00(-10.94%)
Mar 19, 2018 0.0060 0.0071 0.0054 0.0064 693,899 +0.00(+7.56%)
Mar 16, 2018 0.0058 0.0062 0.0054 0.0060 1,136,422 +0.00(+0.85%)
Mar 15, 2018 0.0060 0.0060 0.0059 0.0059 248,090 +0.00(+5.36%)
Mar 14, 2018 0.0060 0.0060 0.0052 0.0056 1,502,990 +0.00(+1.82%)
Mar 13, 2018 0.0066 0.0066 0.0055 0.0055 1,466,809 -0.00(-8.33%)
Mar 12, 2018 0.0069 0.0069 0.0055 0.0060 1,447,966 -0.00(-15.49%)
Mar 09, 2018 0.0064 0.0072 0.0064 0.0071 372,988 +0.00(+18.33%)
Mar 08, 2018 0.0060 0.0060 0.0055 0.0060 3,006,027 +0.00(+0.00%)
Mar 07, 2018 0.0060 0.0060 0.0053 0.0060 1,492,550 -0.00(-7.69%)
Mar 06, 2018 0.0065 0.0065 0.0058 0.0065 4,740,924 +0.00(+1.56%)
Mar 05, 2018 0.0055 0.0064 0.0055 0.0064 2,949,706 +0.00(+6.67%)
Mar 02, 2018 0.0060 0.0065 0.0057 0.0060 4,142,363 +0.00(+0.00%)
Mar 01, 2018 0.0056 0.0065 0.0056 0.0060 147,107 +0.00(+0.00%)
Feb 28, 2018 0.0065 0.0065 0.0060 0.0060 654,596 -0.00(-8.40%)
Feb 27, 2018 0.0046 0.0066 0.0046 0.0066 616,189 -0.00(-5.07%)
Feb 26, 2018 0.0065 0.0069 0.0060 0.0069 830,999 +0.00(+15.00%)
Feb 23, 2018 0.0063 0.0070 0.0060 0.0060 3,215,222 -0.00(-12.41%)
Feb 22, 2018 0.0072 0.0072 0.0069 0.0069 830,799 -0.00(-2.14%)
Feb 21, 2018 0.0080 0.0080 0.0062 0.0070 1,194,936 -0.00(-12.50%)
Feb 20, 2018 0.0080 0.0080 0.0070 0.0080 467,599 +0.00(+0.00%)
Feb 16, 2018 0.0080 0.0080 0.0080 0 +0.00(+5.26%)
Feb 15, 2018 0.0076 0.0078 0.0062 0.0076 1,598,340 -0.00(-3.80%)
Feb 14, 2018 0.0069 0.0079 0.0069 0.0079 392,092 +0.00(+27.42%)
Feb 13, 2018 0.0086 0.0086 0.0062 0.0062 3,156,259 -0.00(-22.50%)
Feb 12, 2018 0.0070 0.0087 0.0070 0.0080 3,962,650 +0.00(+14.29%)
Feb 09, 2018 0.0070 0.0080 0.0066 0.0070 4,519,073 -0.00(-6.67%)
Feb 08, 2018 0.0065 0.0084 0.0065 0.0075 1,447,780 +0.00(+4.17%)
Feb 07, 2018 0.0075 0.0078 0.0075 0.0072 2,718,861 -0.00(-4.00%)
Feb 06, 2018 0.0065 0.0075 0.0063 0.0075 1,122,181 +0.00(+4.90%)
Feb 05, 2018 0.0079 0.0079 0.0073 0.0072 1,302,996 -0.00(-5.92%)
Feb 02, 2018 0.0077 0.0079 0.0070 0.0076 1,875,816 +0.00(+0.00%)
Feb 01, 2018 0.0073 0.0076 0.0073 0.0076 15,001 +0.00(+16.92%)
Jan 31, 2018 0.0066 0.0079 0.0065 0.0065 1,018,765 +0.00(+0.00%)
Jan 30, 2018 0.0070 0.0086 0.0065 0.0065 1,139,834 -0.00(-24.42%)
Jan 29, 2018 0.0088 0.0088 0.0075 0.0086 3,044,221 +0.00(+4.88%)
Jan 26, 2018 0.0075 0.0089 0.0073 0.0082 1,862,016 +0.00(+12.33%)
Jan 25, 2018 0.0070 0.0075 0.0055 0.0073 445,050 +0.00(+1.39%)
Jan 24, 2018 0.0062 0.0075 0.0055 0.0072 3,325,245 +0.00(+14.29%)
Jan 23, 2018 0.0060 0.0064 0.0049 0.0063 1,496,825 +0.00(+5.00%)
Jan 22, 2018 0.0064 0.0064 0.0055 0.0060 627,999 +0.00(+9.09%)
Jan 19, 2018 0.0065 0.0065 0.0055 0.0055 3,086,318 -0.00(-8.33%)
Jan 18, 2018 0.0069 0.0071 0.0060 0.0060 2,704,785 -0.00(-7.69%)
Jan 17, 2018 0.0067 0.0070 0.0064 0.0065 2,414,750 -0.00(-2.99%)
Jan 16, 2018 0.0072 0.0072 0.0066 0.0067 1,636,933 -0.00(-6.94%)
Jan 12, 2018 0.0072 0.0072 0.0072 0 -0.00(-1.37%)
Jan 11, 2018 0.0071 0.0075 0.0069 0.0073 1,060,656 -0.00(-5.19%)
Jan 10, 2018 0.0075 0.0090 0.0066 0.0077 4,151,808 +0.00(+18.46%)
Jan 09, 2018 0.0080 0.0080 0.0065 0.0065 2,350,649 -0.00(-7.14%)
Jan 08, 2018 0.0065 0.0076 0.0065 0.0070 998,610 +0.00(+2.94%)
Jan 05, 2018 0.0070 0.0080 0.0062 0.0068 2,519,704 -0.00(-4.23%)
Jan 04, 2018 0.0070 0.0080 0.0070 0.0071 271,998 -0.00(-12.35%)
Jan 03, 2018 0.0084 0.0084 0.0061 0.0081 2,194,577 +0.00(+1.25%)
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.