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, 2020 0.0188 0.0188 0.0145 0.0154 128,446 -0.00(-18.52%)
Mar 30, 2020 0.0170 0.0189 0.0154 0.0189 56,342 +0.01(+36.96%)
Mar 27, 2020 0.0150 0.0160 0.0138 0.0138 907,200 -0.00(-4.17%)
Mar 26, 2020 0.0125 0.0160 0.0125 0.0144 191,866 +0.00(+11.63%)
Mar 25, 2020 0.0150 0.0150 0.0129 0.0129 521,885 -0.00(-7.86%)
Mar 24, 2020 0.0141 0.0141 0.0131 0.0140 404,085 +0.00(+16.67%)
Mar 23, 2020 0.0145 0.0169 0.0120 0.0120 847,579 -0.00(-25.00%)
Mar 20, 2020 0.0140 0.0160 0.0140 0.0160 557,100 +0.00(+0.00%)
Mar 19, 2020 0.0140 0.0160 0.0139 0.0160 22,100 +0.00(+21.21%)
Mar 18, 2020 0.0153 0.0175 0.0104 0.0132 1,403,121 -0.00(-20.96%)
Mar 17, 2020 0.0125 0.0169 0.0120 0.0167 228,956 -0.00(-3.47%)
Mar 16, 2020 0.0172 0.0180 0.0104 0.0173 196,930 +0.00(+2.98%)
Mar 13, 2020 0.0169 0.0170 0.0168 0.0168 503,800 -0.00(-1.18%)
Mar 12, 2020 0.0175 0.0200 0.0169 0.0170 141,896 -0.00(-12.82%)
Mar 11, 2020 0.0162 0.0195 0.0162 0.0195 130,348 -0.00(-2.01%)
Mar 10, 2020 0.0200 0.0200 0.0175 0.0199 274,329 -0.00(-0.50%)
Mar 09, 2020 0.0042 0.0200 0.0042 0.0200 2,173,552 -0.00(-5.66%)
Mar 06, 2020 0.0205 0.0235 0.0200 0.0212 361,700 +0.00(+2.42%)
Mar 05, 2020 0.0200 0.0207 0.0193 0.0207 262,304 +0.00(+0.49%)
Mar 04, 2020 0.0238 0.0238 0.0200 0.0206 602,565 -0.00(-8.44%)
Mar 03, 2020 0.0228 0.0228 0.0206 0.0225 172,101 +0.00(+8.70%)
Mar 02, 2020 0.0210 0.0250 0.0200 0.0207 255,500 +0.00(+0.98%)
Feb 28, 2020 0.0206 0.0206 0.0200 0.0205 763,200 -0.00(-8.07%)
Feb 27, 2020 0.0227 0.0227 0.0205 0.0223 834,750 -0.00(-0.89%)
Feb 26, 2020 0.0210 0.0239 0.0210 0.0225 404,574 +0.00(+8.17%)
Feb 25, 2020 0.0212 0.0220 0.0208 0.0208 216,910 -0.00(-10.34%)
Feb 24, 2020 0.0210 0.0238 0.0200 0.0232 495,549 -0.00(-9.02%)
Feb 21, 2020 0.0222 0.0255 0.0220 0.0255 455,800 +0.00(+4.94%)
Feb 20, 2020 0.0230 0.0244 0.0228 0.0243 322,686 -0.00(-2.02%)
Feb 19, 2020 0.0268 0.0268 0.0231 0.0248 134,460 -0.00(-1.59%)
Feb 18, 2020 0.0246 0.0259 0.0246 0.0252 636,000 +0.00(+2.44%)
Feb 14, 2020 0.0234 0.0246 0.0220 0.0246 191,400 +0.00(+9.33%)
Feb 13, 2020 0.0229 0.0230 0.0220 0.0225 447,995 +0.00(+1.35%)
Feb 12, 2020 0.0230 0.0260 0.0222 0.0222 154,606 -0.00(-3.48%)
Feb 11, 2020 0.0231 0.0235 0.0224 0.0230 216,359 -0.00(-12.21%)
Feb 10, 2020 0.0265 0.0265 0.0225 0.0262 355,869 +0.00(+4.80%)
Feb 07, 2020 0.0236 0.0250 0.0220 0.0250 222,100 +0.00(+0.00%)
Feb 06, 2020 0.0261 0.0261 0.0210 0.0250 813,642 +0.00(+2.04%)
Feb 05, 2020 0.0234 0.0245 0.0230 0.0245 163,717 +0.00(+6.99%)
Feb 04, 2020 0.0263 0.0266 0.0229 0.0229 81,511 +0.00(+9.05%)
Feb 03, 2020 0.0251 0.0251 0.0206 0.0210 115,762 -0.00(-9.09%)
Jan 31, 2020 0.0250 0.0250 0.0231 0.0231 576,400 -0.00(-7.23%)
Jan 30, 2020 0.0245 0.0249 0.0236 0.0249 530,877 +0.00(+4.18%)
Jan 29, 2020 0.0211 0.0245 0.0211 0.0239 127,453 +0.00(+3.91%)
Jan 28, 2020 0.0230 0.0230 0.0200 0.0230 669,625 -0.00(-8.37%)
Jan 27, 2020 0.0300 0.0300 0.0217 0.0251 350,847 +0.00(+5.46%)
Jan 24, 2020 0.0250 0.0250 0.0210 0.0238 257,600 -0.00(-3.25%)
Jan 23, 2020 0.0279 0.0279 0.0237 0.0246 419,888 +0.00(+3.36%)
Jan 22, 2020 0.0250 0.0250 0.0237 0.0238 917,607 -0.00(-2.06%)
Jan 21, 2020 0.0200 0.0265 0.0200 0.0243 723,355 -0.00(-4.71%)
Jan 17, 2020 0.0251 0.0265 0.0251 0.0255 196,000 +0.00(+1.59%)
Jan 16, 2020 0.0251 0.0251 0.0250 0.0251 142,000 +0.00(+0.00%)
Jan 15, 2020 0.0256 0.0257 0.0250 0.0251 236,849 -0.00(-2.33%)
Jan 14, 2020 0.0250 0.0280 0.0250 0.0257 185,736 +0.00(+2.39%)
Jan 13, 2020 0.0250 0.0255 0.0250 0.0251 314,770 +0.00(+1.62%)
Jan 10, 2020 0.0249 0.0250 0.0236 0.0247 66,200 -0.00(-1.20%)
Jan 09, 2020 0.0270 0.0270 0.0249 0.0250 79,014 -0.00(-4.94%)
Jan 08, 2020 0.0255 0.0263 0.0255 0.0263 762,353 -0.00(-2.59%)
Jan 07, 2020 0.0226 0.0270 0.0221 0.0270 1,360,607 +0.00(+17.39%)
Jan 06, 2020 0.0231 0.0237 0.0226 0.0230 1,101,871 -0.00(-2.54%)
Jan 03, 2020 0.0227 0.0236 0.0218 0.0236 65,200 +0.00(+7.27%)
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.