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, 2019 0.0120 0.0120 0.0105 0.0105 24,100 +0.00(+0.00%)
Mar 28, 2019 0.0117 0.0117 0.0105 0.0105 243,705 -0.00(-4.55%)
Mar 27, 2019 0.0113 0.0124 0.0105 0.0110 852,328 -0.00(-8.33%)
Mar 26, 2019 0.0106 0.0125 0.0106 0.0120 146,000 -0.00(-4.00%)
Mar 25, 2019 0.0123 0.0125 0.0123 0.0125 672,000 +0.00(+0.81%)
Mar 22, 2019 0.0121 0.0124 0.0121 0.0124 100,000 -0.00(-0.80%)
Mar 21, 2019 0.0125 0.0125 0.0124 0.0125 470,519 +0.00(+0.00%)
Mar 20, 2019 0.0125 0.0125 0.0125 0.0125 80,000 +0.00(+0.00%)
Mar 19, 2019 0.0112 0.0125 0.0066 0.0125 2,561,570 +0.00(+11.61%)
Mar 18, 2019 0.0115 0.0115 0.0112 0.0112 31,500 -0.00(-2.61%)
Mar 15, 2019 0.0115 0.0115 0.0113 0.0115 184,900 +0.00(+0.00%)
Mar 14, 2019 0.0123 0.0125 0.0115 0.0115 513,825 -0.00(-4.96%)
Mar 13, 2019 0.0124 0.0124 0.0121 0.0121 478,120 +0.00(+0.83%)
Mar 12, 2019 0.0111 0.0124 0.0111 0.0120 77,770 +0.00(+4.35%)
Mar 11, 2019 0.0114 0.0125 0.0111 0.0115 880,638 -0.00(-8.00%)
Mar 08, 2019 0.0117 0.0125 0.0111 0.0125 93,900 +0.00(+0.00%)
Mar 07, 2019 0.0117 0.0125 0.0117 0.0125 297,121 +0.00(+5.04%)
Mar 06, 2019 0.0125 0.0125 0.0119 0.0119 135,466 -0.00(-4.80%)
Mar 05, 2019 0.0125 0.0125 0.0125 0.0125 79,441 +0.00(+5.04%)
Mar 04, 2019 0.0130 0.0130 0.0111 0.0119 936,068 -0.00(-1.65%)
Mar 01, 2019 0.0121 0.0130 0.0121 0.0121 252,200 +0.00(+0.00%)
Feb 28, 2019 0.0130 0.0130 0.0111 0.0121 311,080 -0.00(-6.92%)
Feb 27, 2019 0.0121 0.0130 0.0111 0.0130 105,100 +0.00(+0.00%)
Feb 26, 2019 0.0130 0.0130 0.0121 0.0130 475,367 +0.00(+0.00%)
Feb 25, 2019 0.0140 0.0150 0.0121 0.0130 541,258 -0.00(-9.09%)
Feb 22, 2019 0.0135 0.0145 0.0135 0.0143 150,900 +0.00(+4.38%)
Feb 21, 2019 0.0142 0.0142 0.0128 0.0137 365,562 -0.00(-6.80%)
Feb 20, 2019 0.0139 0.0149 0.0133 0.0147 209,100 +0.00(+5.76%)
Feb 19, 2019 0.0149 0.0149 0.0135 0.0139 202,665 +0.00(+0.00%)
Feb 15, 2019 0.0145 0.0145 0.0139 0.0139 122,100 -0.00(-4.79%)
Feb 14, 2019 0.0131 0.0146 0.0130 0.0146 213,546 +0.00(+4.29%)
Feb 13, 2019 0.0132 0.0149 0.0130 0.0140 404,458 +0.00(+7.69%)
Feb 12, 2019 0.0148 0.0148 0.0130 0.0130 109,665 -0.00(-3.70%)
Feb 11, 2019 0.0131 0.0135 0.0130 0.0135 534,307 +0.00(+3.85%)
Feb 08, 2019 0.0135 0.0135 0.0130 0.0130 2,340,400 -0.00(-2.99%)
Feb 07, 2019 0.0128 0.0135 0.0128 0.0134 628,682 +0.00(+3.08%)
Feb 06, 2019 0.0113 0.0135 0.0113 0.0130 387,670 +0.00(+15.04%)
Feb 05, 2019 0.0113 0.0113 0.0113 0.0113 78,500 +0.00(+0.00%)
Feb 04, 2019 0.0120 0.0120 0.0113 0.0113 220,098 +0.00(+0.00%)
Feb 01, 2019 0.0115 0.0120 0.0113 0.0113 427,500 -0.00(-5.83%)
Jan 31, 2019 0.0120 0.0120 0.0120 0.0120 48,375 +0.00(+0.00%)
Jan 30, 2019 0.0120 0.0120 0.0120 0.0120 166,666 +0.00(+0.00%)
Jan 29, 2019 0.0111 0.0120 0.0110 0.0120 91,750 +0.00(+0.00%)
Jan 28, 2019 0.0120 0.0120 0.0120 0.0120 1,000 +0.00(+8.11%)
Jan 25, 2019 0.0113 0.0120 0.0106 0.0111 526,200 -0.00(-7.50%)
Jan 23, 2019 0.0120 0.0120 0.0120 0 +0.00(+5.26%)
Jan 22, 2019 0.0125 0.0125 0.0114 0.0114 100,000 -0.00(-3.39%)
Jan 18, 2019 0.0118 0.0118 0.0118 0.0118 123,100 +0.00(+18.00%)
Jan 17, 2019 0.0118 0.0118 0.0100 0.0100 465,000 +0.00(+0.00%)
Jan 16, 2019 0.0105 0.0120 0.0090 0.0100 634,828 -0.00(-10.71%)
Jan 15, 2019 0.0061 0.0114 0.0061 0.0112 174,284 -0.00(-1.75%)
Jan 14, 2019 0.0121 0.0127 0.0085 0.0114 1,574,911 -0.00(-12.98%)
Jan 11, 2019 0.0144 0.0144 0.0115 0.0131 854,800 -0.00(-9.03%)
Jan 10, 2019 0.0145 0.0145 0.0144 0.0144 287,219 -0.00(-2.70%)
Jan 09, 2019 0.0160 0.0160 0.0148 0.0148 49,600 +0.00(+12.12%)
Jan 08, 2019 0.0136 0.0160 0.0130 0.0132 477,798 -0.00(-2.94%)
Jan 07, 2019 0.0145 0.0145 0.0135 0.0136 167,437 +0.00(+0.74%)
Jan 04, 2019 0.0130 0.0135 0.0130 0.0135 19,500 -0.00(-3.57%)
Jan 03, 2019 0.0150 0.0150 0.0137 0.0140 348,693 -0.00(-6.67%)
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.