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 29, 2015 0.0410 0.0449 0.0409 0.0435 290,354 +0.00(+6.36%)
May 28, 2015 0.0426 0.0426 0.0380 0.0409 49,188 +0.00(+1.49%)
May 27, 2015 0.0439 0.0439 0.0403 0.0403 501,990 +0.00(+0.00%)
May 26, 2015 0.0401 0.0450 0.0390 0.0403 1,133,322 +0.00(+0.75%)
May 22, 2015 0.0400 0.0400 0.0400 0 +0.00(+1.27%)
May 21, 2015 0.0380 0.0400 0.0380 0.0395 72,200 +0.00(+3.67%)
May 20, 2015 0.0392 0.0406 0.0380 0.0381 305,778 -0.00(-5.22%)
May 19, 2015 0.0391 0.0480 0.0391 0.0402 917,064 -0.00(-1.95%)
May 18, 2015 0.0399 0.0420 0.0380 0.0410 1,546,310 +0.00(+2.76%)
May 15, 2015 0.0399 0.0399 0.0375 0.0399 307,400 +0.00(+2.05%)
May 14, 2015 0.0409 0.0409 0.0375 0.0391 172,147 -0.00(-5.78%)
May 13, 2015 0.0390 0.0430 0.0381 0.0415 930,614 +0.00(+8.98%)
May 12, 2015 0.0389 0.0390 0.0360 0.0381 252,300 -0.00(-2.36%)
May 11, 2015 0.0383 0.0390 0.0357 0.0390 576,091 +0.00(+5.98%)
May 08, 2015 0.0389 0.0390 0.0360 0.0368 721,122 -0.00(-5.15%)
May 07, 2015 0.0388 0.0390 0.0371 0.0388 312,200 -0.00(-0.26%)
May 06, 2015 0.0399 0.0500 0.0365 0.0389 727,406 +0.00(+0.00%)
May 05, 2015 0.0400 0.0400 0.0363 0.0389 363,369 -0.00(-2.51%)
May 04, 2015 0.0400 0.0400 0.0374 0.0399 138,450 -0.00(-0.25%)
May 01, 2015 0.0400 0.0435 0.0380 0.0400 687,838 +0.00(+0.00%)
Apr 30, 2015 0.0359 0.0400 0.0350 0.0400 622,850 +0.00(+14.29%)
Apr 29, 2015 0.0350 0.0390 0.0340 0.0350 539,245 -0.00(-12.06%)
Apr 28, 2015 0.0350 0.0398 0.0350 0.0398 365,000 +0.00(+7.57%)
Apr 27, 2015 0.0390 0.0390 0.0350 0.0370 433,325 -0.00(-5.13%)
Apr 24, 2015 0.0390 0.0400 0.0361 0.0390 760,017 -0.00(-2.50%)
Apr 23, 2015 0.0388 0.0400 0.0365 0.0400 742,850 +0.00(+2.83%)
Apr 22, 2015 0.0360 0.0400 0.0359 0.0389 396,500 +0.00(+13.11%)
Apr 21, 2015 0.0380 0.0380 0.0340 0.0344 440,305 -0.00(-10.93%)
Apr 20, 2015 0.0399 0.0399 0.0322 0.0386 557,015 +0.00(+2.96%)
Apr 17, 2015 0.0398 0.0398 0.0322 0.0375 399,407 -0.00(-8.31%)
Apr 16, 2015 0.0398 0.0409 0.0381 0.0409 94,035 +0.00(+2.76%)
Apr 15, 2015 0.0410 0.0410 0.0385 0.0398 79,852 +0.00(+2.05%)
Apr 14, 2015 0.0425 0.0425 0.0352 0.0390 288,974 -0.00(-9.30%)
Apr 13, 2015 0.0383 0.0430 0.0379 0.0430 396,562 +0.01(+14.24%)
Apr 10, 2015 0.0330 0.0389 0.0301 0.0376 121,142 -0.00(-3.24%)
Apr 09, 2015 0.0359 0.0389 0.0336 0.0389 224,455 +0.00(+5.99%)
Apr 08, 2015 0.0377 0.0377 0.0334 0.0367 73,400 +0.00(+10.88%)
Apr 07, 2015 0.0351 0.0389 0.0331 0.0331 265,800 -0.01(-14.03%)
Apr 06, 2015 0.0359 0.0385 0.0350 0.0385 256,823 +0.00(+7.24%)
Apr 02, 2015 0.0359 0.0359 0.0359 0 +0.00(+0.00%)
Apr 01, 2015 0.0351 0.0389 0.0341 0.0359 106,929 +0.00(+2.40%)
Mar 31, 2015 0.0320 0.0375 0.0320 0.0351 137,750 -0.00(-5.24%)
Mar 30, 2015 0.0400 0.0400 0.0349 0.0370 556,115 +0.00(+0.27%)
Mar 27, 2015 0.0388 0.0400 0.0306 0.0369 641,581 +0.00(+5.43%)
Mar 26, 2015 0.0350 0.0350 0.0349 0.0350 18,094 +0.00(+0.00%)
Mar 25, 2015 0.0375 0.0375 0.0346 0.0350 237,201 -0.00(-5.91%)
Mar 24, 2015 0.0379 0.0379 0.0341 0.0372 227,250 +0.00(+0.81%)
Mar 23, 2015 0.0372 0.0400 0.0354 0.0369 867,615 -0.00(-7.75%)
Mar 20, 2015 0.0369 0.0400 0.0369 0.0400 314,064 +0.00(+8.40%)
Mar 19, 2015 0.0350 0.0369 0.0340 0.0369 156,100 -0.00(-2.64%)
Mar 18, 2015 0.0345 0.0379 0.0345 0.0379 285,900 +0.00(+10.17%)
Mar 17, 2015 0.0380 0.0380 0.0280 0.0344 419,935 -0.00(-2.27%)
Mar 16, 2015 0.0400 0.0400 0.0306 0.0352 533,864 +0.00(+0.57%)
Mar 13, 2015 0.0360 0.0360 0.0350 0.0350 465,000 -0.00(-2.78%)
Mar 12, 2015 0.0351 0.0361 0.0350 0.0360 1,075,766 +0.00(+5.88%)
Mar 11, 2015 0.0380 0.0400 0.0340 0.0340 710,857 -0.01(-13.04%)
Mar 10, 2015 0.0390 0.0420 0.0390 0.0391 350,796 -0.00(-6.90%)
Mar 09, 2015 0.0400 0.0420 0.0400 0.0420 261,901 +0.00(+2.44%)
Mar 06, 2015 0.0440 0.0440 0.0392 0.0410 151,018 +0.00(+0.00%)
Mar 05, 2015 0.0400 0.0410 0.0391 0.0410 377,295 +0.00(+2.50%)
Mar 04, 2015 0.0400 0.0331 0.0400 175,243 +0.00(+0.25%)
Mar 03, 2015 0.0367 0.0425 0.0350 0.0399 251,286 +0.00(+8.72%)
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.