Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phivida Holdings Inc (OP: PHVAF )

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 (%)
May 31, 2019 0.4198 0.4273 0.3420 0.3450 192,900 -0.09(-20.53%)
May 30, 2019 0.4300 0.4469 0.4300 0.4341 3,600 +0.02(+4.28%)
May 29, 2019 0.4117 0.4200 0.4048 0.4163 23,130 -0.01(-2.37%)
May 28, 2019 0.4389 0.4400 0.4200 0.4264 47,435 -0.03(-6.49%)
May 24, 2019 0.4466 0.4560 0.4366 0.4560 52,300 +0.01(+2.01%)
May 23, 2019 0.4800 0.4800 0.4280 0.4470 98,260 -0.01(-2.80%)
May 22, 2019 0.4710 0.4764 0.4225 0.4599 119,446 -0.03(-5.95%)
May 21, 2019 0.4756 0.4890 0.4756 0.4890 21,443 -0.01(-2.20%)
May 20, 2019 0.5220 0.5220 0.5000 0.5000 25,485 -0.01(-1.46%)
May 17, 2019 0.5167 0.5167 0.4665 0.5074 229,100 +0.01(+1.48%)
May 16, 2019 0.5104 0.5120 0.4991 0.5000 4,551 -0.01(-1.73%)
May 15, 2019 0.5022 0.5094 0.4735 0.5088 33,266 +0.00(+0.95%)
May 14, 2019 0.4861 0.5200 0.4732 0.5040 72,824 +0.03(+7.23%)
May 13, 2019 0.5000 0.5000 0.4572 0.4700 49,374 -0.03(-6.00%)
May 10, 2019 0.4850 0.5033 0.4850 0.5000 40,800 +0.00(+0.12%)
May 09, 2019 0.5207 0.5300 0.4800 0.4994 87,724 -0.02(-3.57%)
May 08, 2019 0.5084 0.5210 0.4941 0.5179 88,606 -0.03(-4.76%)
May 07, 2019 0.5399 0.5438 0.5085 0.5438 67,100 +0.01(+1.64%)
May 06, 2019 0.4880 0.5350 0.4850 0.5350 115,270 +0.03(+6.36%)
May 03, 2019 0.5113 0.5270 0.4937 0.5030 99,000 -0.03(-5.09%)
May 02, 2019 0.5298 0.5450 0.5160 0.5300 59,080 -0.02(-4.49%)
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.