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 (%)
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%)
May 01, 2013 0.0150 0.0250 0.0150 0.0240 102,500 +0.00(+20.00%)
Apr 30, 2013 0.0112 0.0260 0.0108 0.0200 4,404,920 +0.01(+90.48%)
Apr 29, 2013 0.0110 0.0120 0.0101 0.0105 2,665,420 +0.00(+6.06%)
Apr 26, 2013 0.0101 0.0110 0.0099 0.0099 1,866,666 -0.00(-13.91%)
Apr 25, 2013 0.0125 0.0125 0.0101 0.0115 1,655,000 -0.00(-4.17%)
Apr 24, 2013 0.0105 0.0130 0.0071 0.0120 1,653,198 +0.00(+14.29%)
Apr 23, 2013 0.0110 0.0125 0.0105 0.0105 44,594 -0.00(-12.50%)
Apr 19, 2013 0.0120 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Apr 18, 2013 0.0125 0.0125 0.0100 0.0120 505,150 +0.00(+25.00%)
Apr 17, 2013 0.0100 0.0125 0.0096 0.0096 794,150 -0.00(-23.20%)
Apr 16, 2013 0.0095 0.0125 0.0095 0.0125 63,800 +0.00(+0.00%)
Apr 15, 2013 0.0110 0.0125 0.0100 0.0125 30,275 +0.00(+13.64%)
Apr 12, 2013 0.0110 0.0110 0.0110 0.0110 17,000 -0.00(-10.57%)
Apr 10, 2013 0.0123 0.0123 0.0123 0 +0.00(+2.50%)
Apr 09, 2013 0.0125 0.0125 0.0120 0.0120 266,666 +0.00(+4.35%)
Apr 08, 2013 0.0100 0.0125 0.0100 0.0115 1,900,000 +0.00(+9.52%)
Apr 05, 2013 0.0110 0.0110 0.0105 0.0105 236,000 -0.00(-12.50%)
Apr 03, 2013 0.0120 0.0120 0.0120 0 -0.00(-4.00%)
Apr 02, 2013 0.0125 0.0125 0.0125 0.0125 60,000 +0.00(+17.92%)
Apr 01, 2013 0.0125 0.0125 0.0100 0.0106 248,000 -0.00(-15.20%)
Mar 28, 2013 0.0122 0.0125 0.0112 0.0125 711,600 +0.00(+1.63%)
Mar 27, 2013 0.0130 0.0150 0.0121 0.0123 861,041 -0.01(-43.58%)
Mar 26, 2013 0.0200 0.0218 0.0200 0.0218 200,000 +0.00(+9.00%)
Mar 20, 2013 0.0200 0.0200 0.0200 0 -0.00(-6.54%)
Mar 19, 2013 0.0150 0.0214 0.0150 0.0214 58,250 +0.00(+0.00%)
Mar 18, 2013 0.0214 0.0214 0.0214 0.0214 250 +0.01(+42.67%)
Mar 15, 2013 0.0214 0.0214 0.0150 0.0150 2,250 -0.01(-25.00%)
Mar 12, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 11, 2013 0.0200 0.0200 0.0200 0.0200 30,000 -0.00(-8.68%)
Mar 07, 2013 0.0219 0.0219 0.0219 0 +0.00(+21.67%)
Mar 06, 2013 0.0180 0.0180 0.0180 0.0180 500 +0.00(+18.42%)
Mar 05, 2013 0.0152 0.0219 0.0152 0.0152 194,800 +0.00(+0.66%)
Mar 04, 2013 0.0219 0.0219 0.0151 0.0151 85,835 -0.01(-31.05%)
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.