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 (%)
Apr 30, 2014 0.0455 0.0470 0.0400 0.0469 130,467 -0.00(-6.01%)
Apr 29, 2014 0.0518 0.0518 0.0450 0.0499 119,286 +0.00(+3.74%)
Apr 28, 2014 0.0481 0.0481 0.0481 0.0481 50,000 -0.01(-10.93%)
Apr 25, 2014 0.0540 0.0550 0.0471 0.0540 53,002 -0.00(-1.82%)
Apr 24, 2014 0.0480 0.0550 0.0436 0.0550 48,500 +0.00(+0.00%)
Apr 23, 2014 0.0500 0.0550 0.0400 0.0550 193,061 +0.01(+12.70%)
Apr 22, 2014 0.0475 0.0488 0.0475 0.0488 11,750 -0.00(-8.61%)
Apr 21, 2014 0.0548 0.0550 0.0500 0.0534 131,900 -0.00(-2.55%)
Apr 17, 2014 0.0548 0.0548 0.0548 0 +0.00(+5.59%)
Apr 16, 2014 0.0455 0.0519 0.0455 0.0519 20,246 -0.00(-1.14%)
Apr 15, 2014 0.0500 0.0548 0.0410 0.0525 208,100 -0.00(-4.55%)
Apr 14, 2014 0.0480 0.0550 0.0450 0.0550 339,100 +0.01(+10.22%)
Apr 11, 2014 0.0500 0.0556 0.0499 0.0499 0 -0.01(-10.41%)
Apr 10, 2014 0.0503 0.0564 0.0500 0.0557 232,692 -0.00(-2.28%)
Apr 09, 2014 0.0570 0.0570 0.0570 0.0570 4,100 +0.00(+2.52%)
Apr 08, 2014 0.0510 0.0556 0.0450 0.0556 659,240 +0.00(+9.02%)
Apr 07, 2014 0.0520 0.0520 0.0510 0.0510 97,000 -0.01(-10.53%)
Apr 04, 2014 0.0540 0.0570 0.0510 0.0570 0 +0.00(+5.56%)
Apr 03, 2014 0.0520 0.0550 0.0520 0.0540 33,000 -0.00(-2.17%)
Apr 02, 2014 0.0580 0.0580 0.0550 0.0552 63,600 -0.00(-8.00%)
Apr 01, 2014 0.0600 0.0600 0.0576 0.0600 194,009 +0.00(+3.45%)
Mar 31, 2014 0.0600 0.0604 0.0530 0.0580 258,000 -0.00(-6.15%)
Mar 28, 2014 0.0550 0.0629 0.0550 0.0618 0 +0.01(+12.36%)
Mar 27, 2014 0.0555 0.0630 0.0550 0.0550 483,612 -0.01(-9.84%)
Mar 26, 2014 0.0700 0.0710 0.0595 0.0610 1,426,201 -0.01(-7.58%)
Mar 25, 2014 0.0599 0.0660 0.0584 0.0660 1,871,706 +0.01(+10.00%)
Mar 24, 2014 0.0690 0.0700 0.0600 0.0600 645,527 -0.01(-13.04%)
Mar 21, 2014 0.0645 0.0690 0.0620 0.0690 1,232,000 +0.01(+25.45%)
Mar 20, 2014 0.0376 0.0630 0.0363 0.0550 2,285,051 +0.02(+41.03%)
Mar 19, 2014 0.0420 0.0420 0.0361 0.0390 659,238 +0.00(+0.00%)
Mar 18, 2014 0.0455 0.0455 0.0390 0.0390 783,883 -0.01(-14.29%)
Mar 17, 2014 0.0449 0.0455 0.0405 0.0455 595,162 +0.00(+1.34%)
Mar 14, 2014 0.0465 0.0465 0.0400 0.0449 0 +0.00(+4.42%)
Mar 13, 2014 0.0465 0.0465 0.0360 0.0430 999,834 +0.00(+2.38%)
Mar 12, 2014 0.0530 0.0530 0.0250 0.0420 1,578,017 -0.01(-20.75%)
Mar 11, 2014 0.0530 0.0530 0.0501 0.0530 226,770 +0.00(+0.00%)
Mar 10, 2014 0.0523 0.0535 0.0500 0.0530 938,935 +0.00(+1.34%)
Mar 07, 2014 0.0523 0.0523 0.0520 0.0523 0 +0.00(+0.00%)
Mar 06, 2014 0.0523 0.0523 0.0500 0.0523 203,111 +0.00(+0.00%)
Mar 05, 2014 0.0523 0.0523 0.0510 0.0523 787,899 +0.00(+4.60%)
Mar 04, 2014 0.0515 0.0560 0.0500 0.0500 538,377 -0.01(-13.64%)
Mar 03, 2014 0.0595 0.0600 0.0510 0.0579 182,500 -0.00(-4.30%)
Feb 28, 2014 0.0609 0.0609 0.0580 0.0605 0 -0.00(-2.42%)
Feb 27, 2014 0.0600 0.0620 0.0590 0.0620 602,304 +0.00(+0.00%)
Feb 26, 2014 0.0550 0.0620 0.0550 0.0620 352,846 +0.00(+3.33%)
Feb 25, 2014 0.0600 0.0600 0.0520 0.0600 194,877 +0.00(+0.00%)
Feb 24, 2014 0.0630 0.0630 0.0560 0.0600 397,066 -0.00(-4.76%)
Feb 21, 2014 0.0633 0.0633 0.0550 0.0630 0 +0.00(+5.00%)
Feb 20, 2014 0.0649 0.0650 0.0600 0.0600 215,200 -0.00(-7.55%)
Feb 19, 2014 0.0665 0.0665 0.0600 0.0649 208,423 -0.00(-0.92%)
Feb 14, 2014 0.0655 0.0655 0.0655 0.0655 0 +0.00(+6.68%)
Feb 13, 2014 0.0614 0.0614 0.0614 0.0614 207 -0.00(-2.69%)
Feb 12, 2014 0.0675 0.0675 0.0631 0.0631 172,178 -0.00(-2.92%)
Feb 11, 2014 0.0700 0.0700 0.0650 0.0650 756,000 +0.00(+2.69%)
Feb 10, 2014 0.0700 0.0700 0.0611 0.0633 225,542 +0.00(+6.93%)
Feb 07, 2014 0.0610 0.0723 0.0560 0.0592 0 -0.01(-15.31%)
Feb 06, 2014 0.0690 0.0699 0.0610 0.0699 120,000 +0.00(+1.90%)
Feb 05, 2014 0.0650 0.0686 0.0650 0.0686 116,700 +0.00(+7.86%)
Feb 04, 2014 0.0651 0.0651 0.0605 0.0636 131,376 -0.00(-2.75%)
Feb 03, 2014 0.0657 0.0775 0.0650 0.0654 424,496 -0.00(-6.57%)
Jan 31, 2014 0.0740 0.0740 0.0650 0.0700 0 -0.00(-2.78%)
Jan 30, 2014 0.0731 0.0731 0.0720 0.0720 31,500 -0.00(-1.50%)
Jan 29, 2014 0.0734 0.0734 0.0731 0.0731 42,099 +0.01(+12.46%)
Jan 28, 2014 0.0749 0.0758 0.0650 0.0650 321,000 -0.01(-13.22%)
Jan 27, 2014 0.0796 0.0796 0.0689 0.0749 84,500 +0.00(+7.00%)
Jan 24, 2014 0.0750 0.0750 0.0700 0.0700 0 -0.00(-1.41%)
Jan 23, 2014 0.0722 0.0722 0.0701 0.0710 83,900 -0.01(-11.14%)
Jan 22, 2014 0.0650 0.0800 0.0650 0.0799 187,000 -0.00(-0.13%)
Jan 21, 2014 0.0800 0.0800 0.0711 0.0800 210,125 +0.00(+0.00%)
Jan 17, 2014 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jan 16, 2014 0.0638 0.0800 0.0638 0.0750 255,642 +0.01(+17.55%)
Jan 15, 2014 0.0554 0.0639 0.0510 0.0638 522,100 +0.00(+2.90%)
Jan 14, 2014 0.0689 0.0690 0.0620 0.0620 132,000 -0.01(-10.14%)
Jan 13, 2014 0.0661 0.0700 0.0652 0.0690 187,461 -0.00(-6.76%)
Jan 10, 2014 0.0700 0.0800 0.0699 0.0740 497,398 +0.00(+1.37%)
Jan 09, 2014 0.0733 0.0740 0.0656 0.0730 520,300 -0.01(-8.75%)
Jan 08, 2014 0.0800 0.0800 0.0800 0.0800 13,610 -0.00(-5.77%)
Jan 07, 2014 0.0838 0.0900 0.0800 0.0849 298,850 +0.00(+1.19%)
Jan 06, 2014 0.0839 0.0839 0.0790 0.0839 56,880 +0.00(+0.12%)
Jan 03, 2014 0.0783 0.0838 0.0783 0.0838 0 +0.00(+0.00%)
Jan 02, 2014 0.0778 0.0839 0.0778 0.0838 26,620 -0.00(-0.12%)
Dec 31, 2013 0.0839 0.0839 0.0839 0 -0.00(-0.12%)
Dec 30, 2013 0.0895 0.0895 0.0777 0.0840 138,150 -0.01(-6.15%)
Dec 27, 2013 0.0793 0.0895 0.0760 0.0895 197,700 +0.00(+0.79%)
Dec 26, 2013 0.0889 0.0889 0.0888 0.0888 2,500 -0.00(-0.11%)
Dec 24, 2013 0.0800 0.0889 0.0800 0.0889 10,500 +0.01(+7.11%)
Dec 23, 2013 0.0912 0.0912 0.0710 0.0830 182,020 -0.01(-7.68%)
Dec 20, 2013 0.0949 0.0949 0.0899 0.0899 38,888 -0.00(-0.11%)
Dec 19, 2013 0.0850 0.0949 0.0850 0.0900 43,610 -0.00(-5.16%)
Dec 18, 2013 0.0900 0.0950 0.0900 0.0949 152,738 +0.00(+5.44%)
Dec 17, 2013 0.0950 0.0950 0.0900 0.0900 60,100 -0.01(-5.26%)
Dec 16, 2013 0.0731 0.1050 0.0731 0.0950 1,327,077 +0.01(+11.76%)
Dec 13, 2013 0.0723 0.0900 0.0720 0.0850 0 +0.02(+21.78%)
Dec 12, 2013 0.0775 0.0800 0.0660 0.0698 374,061 -0.01(-11.08%)
Dec 11, 2013 0.0780 0.0790 0.0780 0.0785 133,000 -0.01(-7.65%)
Dec 10, 2013 0.0795 0.0894 0.0795 0.0850 184,145 +0.01(+6.92%)
Dec 09, 2013 0.0910 0.0950 0.0795 0.0795 87,229 -0.02(-16.32%)
Dec 06, 2013 0.0980 0.0980 0.0755 0.0950 362,829 -0.00(-3.06%)
Dec 05, 2013 0.0960 0.0980 0.0925 0.0980 602,336 +0.00(+2.08%)
Dec 04, 2013 0.0900 0.0960 0.0900 0.0960 439,185 +0.01(+5.49%)
Dec 03, 2013 0.0840 0.0910 0.0800 0.0910 173,030 -0.00(-0.11%)
Dec 02, 2013 0.0700 0.0911 0.0680 0.0911 726,191 +0.02(+30.14%)
Nov 29, 2013 0.0675 0.0710 0.0675 0.0700 568,106 -0.00(-2.10%)
Nov 27, 2013 0.0675 0.0715 0.0675 0.0715 364,166 +0.01(+10.00%)
Nov 26, 2013 0.0660 0.0700 0.0631 0.0650 1,079,506 -0.00(-1.52%)
Nov 25, 2013 0.0630 0.0660 0.0550 0.0660 250,300 +0.01(+8.20%)
Nov 22, 2013 0.0600 0.0610 0.0461 0.0610 418,714 +0.01(+11.93%)
Nov 21, 2013 0.0513 0.0545 0.0513 0.0545 45,086 +0.00(+1.11%)
Nov 20, 2013 0.0500 0.0539 0.0500 0.0539 94,400 +0.00(+7.80%)
Nov 19, 2013 0.0500 0.0599 0.0461 0.0500 151,000 +0.00(+0.00%)
Nov 18, 2013 0.0590 0.0590 0.0460 0.0500 160,360 -0.01(-16.67%)
Nov 15, 2013 0.0600 0.0640 0.0600 0.0600 140,500 -0.00(-1.64%)
Nov 14, 2013 0.0700 0.0700 0.0610 0.0610 82,914 -0.01(-8.96%)
Nov 12, 2013 0.0560 0.0700 0.0550 0.0670 292,732 +0.01(+19.64%)
Nov 11, 2013 0.0530 0.0560 0.0530 0.0560 30,500 -0.00(-1.75%)
Nov 08, 2013 0.0570 0.0570 0.0520 0.0570 48,500 -0.00(-1.72%)
Nov 07, 2013 0.0510 0.0580 0.0510 0.0580 23,700 +0.01(+9.43%)
Nov 06, 2013 0.0505 0.0550 0.0505 0.0530 53,000 -0.00(-3.64%)
Nov 05, 2013 0.0550 0.0570 0.0550 0.0550 878,069 -0.00(-8.33%)
Nov 04, 2013 0.0600 0.0600 0.0600 0.0600 2,400 +0.00(+0.00%)
Nov 01, 2013 0.0575 0.0600 0.0575 0.0600 52,560 +0.00(+1.69%)
Oct 31, 2013 0.0550 0.0590 0.0550 0.0590 40,500 -0.00(-1.67%)
Oct 30, 2013 0.0600 0.0600 0.0550 0.0600 90,249 +0.00(+0.00%)
Oct 29, 2013 0.0600 0.0600 0.0550 0.0600 72,400 +0.00(+0.00%)
Oct 28, 2013 0.0620 0.0620 0.0550 0.0600 11,100 -0.00(-3.23%)
Oct 25, 2013 0.0600 0.0620 0.0600 0.0620 31,899 +0.00(+3.33%)
Oct 24, 2013 0.0620 0.0620 0.0600 0.0600 191,466 -0.00(-1.80%)
Oct 23, 2013 0.0610 0.0611 0.0610 0.0611 97,500 -0.01(-12.71%)
Oct 22, 2013 0.0651 0.0700 0.0650 0.0700 126,973 +0.00(+0.00%)
Oct 21, 2013 0.0640 0.0800 0.0640 0.0700 101,598 +0.01(+7.69%)
Oct 17, 2013 0.0650 0.0650 0.0650 0 -0.00(-4.27%)
Oct 16, 2013 0.0680 0.0680 0.0600 0.0679 191,500 +0.00(+4.46%)
Oct 15, 2013 0.0680 0.0680 0.0650 0.0650 128,198 -0.00(-4.41%)
Oct 14, 2013 0.0580 0.0750 0.0501 0.0680 1,254,618 +0.01(+13.33%)
Oct 11, 2013 0.0753 0.0753 0.0520 0.0600 1,251,999 -0.02(-21.57%)
Oct 10, 2013 0.0790 0.0790 0.0706 0.0765 26,300 -0.01(-7.72%)
Oct 09, 2013 0.0802 0.0829 0.0701 0.0829 102,475 -0.00(-1.31%)
Oct 08, 2013 0.0830 0.0840 0.0802 0.0840 68,684 -0.00(-1.18%)
Oct 07, 2013 0.0850 0.0900 0.0800 0.0850 183,876 +0.00(+1.19%)
Oct 04, 2013 0.0887 0.0888 0.0840 0.0840 127,934 -0.00(-5.41%)
Oct 03, 2013 0.0850 0.0888 0.0850 0.0888 59,066 +0.00(+4.10%)
Oct 02, 2013 0.0899 0.0899 0.0853 0.0853 86,726 -0.00(-5.12%)
Oct 01, 2013 0.0899 0.0899 0.0850 0.0899 168,901 +0.00(+3.33%)
Sep 30, 2013 0.0875 0.0875 0.0850 0.0870 247,100 -0.00(-0.57%)
Sep 27, 2013 0.0920 0.0920 0.0850 0.0875 463,455 -0.00(-1.69%)
Sep 26, 2013 0.0950 0.0950 0.0890 0.0890 150,239 -0.01(-8.25%)
Sep 25, 2013 0.0950 0.0970 0.0900 0.0970 121,500 +0.00(+2.11%)
Sep 24, 2013 0.0920 0.0950 0.0890 0.0950 543,033 +0.00(+2.15%)
Sep 23, 2013 0.0930 0.0950 0.0900 0.0930 422,855 +0.00(+3.33%)
Sep 20, 2013 0.0900 0.0940 0.0830 0.0900 428,093 +0.00(+0.00%)
Sep 19, 2013 0.0900 0.0900 0.0850 0.0900 187,600 +0.00(+0.00%)
Sep 18, 2013 0.0850 0.0900 0.0850 0.0900 86,999 +0.00(+0.00%)
Sep 17, 2013 0.0850 0.0950 0.0850 0.0900 545,313 +0.00(+5.88%)
Sep 16, 2013 0.0870 0.0900 0.0850 0.0850 1,306,039 -0.00(-2.30%)
Sep 13, 2013 0.0890 0.0890 0.0850 0.0870 588,296 -0.00(-2.25%)
Sep 12, 2013 0.0900 0.0920 0.0850 0.0890 909,754 +0.00(+1.14%)
Sep 11, 2013 0.0770 0.0900 0.0770 0.0880 517,430 +0.01(+10.00%)
Sep 10, 2013 0.0810 0.0880 0.0750 0.0800 280,552 +0.00(+0.00%)
Sep 09, 2013 0.0840 0.0840 0.0800 0.0800 661,559 -0.01(-5.88%)
Sep 06, 2013 0.0900 0.0900 0.0830 0.0850 441,087 -0.00(-3.41%)
Sep 05, 2013 0.0790 0.0880 0.0770 0.0880 319,524 +0.01(+14.29%)
Sep 04, 2013 0.0900 0.0900 0.0750 0.0770 438,958 +0.00(+2.67%)
Sep 03, 2013 0.0710 0.0750 0.0680 0.0750 254,697 +0.00(+7.14%)
Aug 30, 2013 0.0650 0.0700 0.0650 0.0700 304,036 +0.01(+9.38%)
Aug 29, 2013 0.0640 0.0640 0.0635 0.0640 145,793 -0.00(-2.88%)
Aug 28, 2013 0.0650 0.0660 0.0630 0.0659 64,344 +0.00(+1.38%)
Aug 27, 2013 0.0651 0.0660 0.0650 0.0650 225,900 -0.01(-7.14%)
Aug 26, 2013 0.0710 0.0750 0.0650 0.0700 405,498 +0.00(+1.45%)
Aug 23, 2013 0.0610 0.0700 0.0590 0.0690 220,930 +0.01(+14.81%)
Aug 22, 2013 0.0635 0.0635 0.0551 0.0601 114,300 -0.00(-5.35%)
Aug 21, 2013 0.0638 0.0638 0.0580 0.0635 266,146 +0.02(+38.04%)
Aug 20, 2013 0.0695 0.0695 0.0460 0.0460 575,917 -0.02(-32.25%)
Aug 19, 2013 0.0650 0.0680 0.0600 0.0679 213,412 +0.00(+4.46%)
Aug 16, 2013 0.0600 0.0650 0.0580 0.0650 223,257 +0.01(+14.04%)
Aug 15, 2013 0.0572 0.0618 0.0570 0.0570 97,666 -0.00(-8.06%)
Aug 14, 2013 0.0639 0.0640 0.0600 0.0620 82,310 +0.00(+3.33%)
Aug 13, 2013 0.0629 0.0639 0.0550 0.0600 177,837 +0.00(+0.00%)
Aug 12, 2013 0.0590 0.0700 0.0590 0.0600 211,445 +0.00(+3.45%)
Aug 09, 2013 0.0540 0.0580 0.0530 0.0580 461,800 +0.00(+0.00%)
Aug 08, 2013 0.0575 0.0580 0.0540 0.0580 235,750 +0.00(+0.00%)
Aug 07, 2013 0.0545 0.0580 0.0530 0.0580 524,300 +0.01(+9.43%)
Aug 06, 2013 0.0579 0.0580 0.0530 0.0530 308,188 -0.00(-8.30%)
Aug 05, 2013 0.0519 0.0578 0.0519 0.0578 96,706 +0.01(+11.15%)
Aug 02, 2013 0.0550 0.0550 0.0450 0.0520 69,917 -0.01(-10.19%)
Aug 01, 2013 0.0540 0.0579 0.0540 0.0579 12,200 +0.00(+5.27%)
Jul 31, 2013 0.0555 0.0556 0.0541 0.0550 63,849 -0.00(-8.33%)
Jul 30, 2013 0.0599 0.0600 0.0540 0.0600 117,000 +0.00(+0.17%)
Jul 29, 2013 0.0620 0.0620 0.0552 0.0599 226,747 -0.00(-3.39%)
Jul 26, 2013 0.0570 0.0620 0.0570 0.0620 112,120 +0.01(+10.71%)
Jul 25, 2013 0.0620 0.0620 0.0552 0.0560 131,983 -0.00(-1.93%)
Jul 24, 2013 0.0630 0.0630 0.0571 0.0571 250,600 -0.01(-9.37%)
Jul 23, 2013 0.0600 0.0640 0.0600 0.0630 266,924 +0.00(+5.00%)
Jul 22, 2013 0.0600 0.0630 0.0530 0.0600 73,350 -0.00(-4.76%)
Jul 19, 2013 0.0450 0.0645 0.0450 0.0630 282,488 +0.02(+45.83%)
Jul 18, 2013 0.0400 0.0443 0.0340 0.0432 525,058 +0.01(+16.76%)
Jul 17, 2013 0.0449 0.0449 0.0360 0.0370 930,784 -0.00(-8.19%)
Jul 16, 2013 0.0425 0.0450 0.0401 0.0403 602,784 -0.00(-1.71%)
Jul 15, 2013 0.0475 0.0475 0.0400 0.0410 636,100 -0.00(-6.18%)
Jul 12, 2013 0.0500 0.0500 0.0400 0.0437 491,336 -0.00(-5.41%)
Jul 11, 2013 0.0600 0.0640 0.0440 0.0462 823,900 +0.00(+5.00%)
Jul 10, 2013 0.0380 0.0650 0.0353 0.0440 2,094,532 +0.01(+14.29%)
Jul 09, 2013 0.0420 0.0400 0.0365 0.0385 1,146,477 -0.00(-3.75%)
Jul 08, 2013 0.0600 0.0600 0.0320 0.0400 1,667,560 -0.02(-32.55%)
Jul 05, 2013 0.0700 0.0700 0.0590 0.0593 439,456 -0.01(-16.48%)
Jul 03, 2013 0.0765 0.0765 0.0710 0.0710 454,681 -0.01(-7.79%)
Jul 02, 2013 0.0785 0.0785 0.0765 0.0770 184,850 -0.00(-1.91%)
Jul 01, 2013 0.0792 0.0795 0.0785 0.0785 523,700 -0.00(-0.63%)
Jun 28, 2013 0.0775 0.0800 0.0775 0.0790 535,576 +0.00(+3.95%)
Jun 27, 2013 0.0800 0.0825 0.0740 0.0760 319,394 -0.00(-5.00%)
Jun 26, 2013 0.0900 0.0910 0.0781 0.0800 472,850 -0.01(-11.11%)
Jun 25, 2013 0.0910 0.0990 0.0871 0.0900 156,659 -0.00(-1.10%)
Jun 24, 2013 0.0910 0.0910 0.0910 0.0910 225,300 +0.00(+0.00%)
Jun 21, 2013 0.0900 0.0990 0.0900 0.0910 725,221 +0.00(+1.11%)
Jun 20, 2013 0.0950 0.0970 0.0900 0.0900 350,980 -0.01(-5.26%)
Jun 19, 2013 0.0889 0.0990 0.0700 0.0950 800,557 +0.01(+6.86%)
Jun 18, 2013 0.0699 0.0890 0.0650 0.0889 617,458 +0.02(+28.84%)
Jun 17, 2013 0.0670 0.0690 0.0650 0.0690 1,153,881 +0.00(+2.99%)
Jun 14, 2013 0.0630 0.0680 0.0620 0.0670 1,778,317 +0.01(+8.06%)
Jun 13, 2013 0.0620 0.0620 0.0620 0.0620 17,167 +0.01(+18.10%)
Jun 12, 2013 0.0650 0.0650 0.0525 0.0525 257,850 -0.01(-16.67%)
Jun 11, 2013 0.0600 0.0630 0.0450 0.0630 620,879 +0.00(+5.00%)
Jun 10, 2013 0.0600 0.0645 0.0500 0.0600 734,026 +0.00(+7.14%)
Jun 07, 2013 0.0650 0.0650 0.0500 0.0560 188,094 -0.00(-6.67%)
Jun 06, 2013 0.0480 0.0724 0.0480 0.0600 2,531,375 +0.02(+36.36%)
Jun 05, 2013 0.0350 0.0487 0.0350 0.0440 757,336 +0.01(+25.71%)
Jun 04, 2013 0.0315 0.0390 0.0231 0.0350 841,863 +0.01(+16.67%)
Jun 03, 2013 0.0315 0.0315 0.0300 0.0300 330,277 -0.00(-4.76%)
May 31, 2013 0.0275 0.0315 0.0275 0.0315 280,463 +0.00(+14.55%)
May 30, 2013 0.0300 0.0300 0.0231 0.0275 927,000 +0.00(+0.00%)
May 29, 2013 0.0275 0.0275 0.0275 0.0275 210,000 +0.00(+1.85%)
May 28, 2013 0.0300 0.0300 0.0270 0.0270 103,000 +0.00(+8.00%)
May 24, 2013 0.0250 0.0250 0.0250 0.0250 53,000 +0.00(+0.00%)
May 23, 2013 0.0250 0.0250 0.0250 0.0250 357,950 +0.00(+0.00%)
May 22, 2013 0.0240 0.0250 0.0230 0.0250 140,300 +0.00(+4.17%)
May 21, 2013 0.0240 0.0240 0.0240 0.0240 1,000 +0.00(+23.08%)
May 20, 2013 0.0195 0.0195 0.0195 0.0195 40,000 -0.00(-18.41%)
May 17, 2013 0.0239 0.0239 0.0239 0.0239 1,000 +0.00(+0.00%)
May 16, 2013 0.0185 0.0239 0.0185 0.0239 28,800 +0.00(+0.00%)
May 15, 2013 0.0239 0.0239 0.0239 0.0239 2,073 -0.00(-4.40%)
May 13, 2013 0.0162 0.0275 0.0155 0.0250 414,103 +0.00(+2.04%)
May 10, 2013 0.0220 0.0275 0.0220 0.0245 72,207 +0.01(+36.11%)
May 09, 2013 0.0199 0.0220 0.0180 0.0180 134,227 +0.00(+19.21%)
May 07, 2013 0.0151 0.0151 0.0151 0 -0.01(-34.35%)
May 06, 2013 0.0230 0.0230 0.0230 0.0230 7,000 -0.00(-4.17%)
May 03, 2013 0.0200 0.0240 0.0151 0.0240 26,100 -0.00(-3.61%)
May 02, 2013 0.0249 0.0249 0.0249 0.0249 32,000 +0.00(+3.75%)
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.