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, 2019 0.0194 0.1000 0.0193 0.0299 2,491,100 +0.01(+54.92%)
May 30, 2019 0.0195 0.0195 0.0170 0.0193 2,262,042 +0.00(+10.29%)
May 29, 2019 0.0167 0.0196 0.0165 0.0175 1,288,424 +0.00(+4.79%)
May 28, 2019 0.0171 0.0200 0.0155 0.0167 1,672,210 +0.00(+0.60%)
May 24, 2019 0.0139 0.0195 0.0138 0.0166 403,000 +0.00(+19.42%)
May 23, 2019 0.0149 0.0149 0.0137 0.0139 254,870 +0.00(+6.11%)
May 22, 2019 0.0140 0.0170 0.0130 0.0131 497,384 -0.00(-2.24%)
May 21, 2019 0.0125 0.0140 0.0125 0.0134 746,327 +0.00(+7.20%)
May 20, 2019 0.0122 0.0125 0.0122 0.0125 57,600 +0.00(+4.17%)
May 17, 2019 0.0120 0.0138 0.0120 0.0120 152,200 +0.00(+0.00%)
May 16, 2019 0.0125 0.0140 0.0110 0.0120 559,460 -0.00(-4.00%)
May 15, 2019 0.0107 0.0139 0.0107 0.0125 409,894 +0.00(+16.82%)
May 14, 2019 0.0111 0.0120 0.0107 0.0107 434,749 -0.00(-2.73%)
May 13, 2019 0.0110 0.0110 0.0108 0.0110 412,684 +0.00(+1.85%)
May 10, 2019 0.0120 0.0120 0.0108 0.0108 217,300 -0.00(-10.00%)
May 09, 2019 0.0120 0.0120 0.0120 0.0120 50,000 +0.00(+0.00%)
May 08, 2019 0.0110 0.0120 0.0110 0.0120 151,663 +0.00(+9.09%)
May 07, 2019 0.0101 0.0110 0.0101 0.0110 285,903 -0.00(-12.00%)
May 06, 2019 0.0111 0.0125 0.0100 0.0125 60,000 -0.00(-10.71%)
May 03, 2019 0.0116 0.0140 0.0111 0.0140 931,000 +0.00(+25.00%)
May 02, 2019 0.0109 0.0116 0.0100 0.0112 891,025 +0.00(+2.75%)
May 01, 2019 0.0109 0.0109 0.0100 0.0109 531,121 +0.00(+0.93%)
Apr 30, 2019 0.0108 0.0109 0.0100 0.0108 235,652 +0.00(+0.93%)
Apr 29, 2019 0.0108 0.0108 0.0097 0.0107 179,699 +0.00(+7.00%)
Apr 26, 2019 0.0100 0.0109 0.0100 0.0100 606,100 -0.00(-7.41%)
Apr 25, 2019 0.0108 0.0109 0.0100 0.0108 490,593 +0.00(+10.20%)
Apr 24, 2019 0.0108 0.0108 0.0098 0.0098 302,000 -0.00(-6.67%)
Apr 23, 2019 0.0109 0.0109 0.0090 0.0105 1,144,000 -0.00(-3.67%)
Apr 22, 2019 0.0108 0.0109 0.0108 0.0109 126,837 +0.00(+0.93%)
Apr 18, 2019 0.0108 0.0108 0.0108 0.0108 28,900 -0.00(-0.92%)
Apr 17, 2019 0.0109 0.0109 0.0102 0.0109 230,290 +0.00(+6.86%)
Apr 16, 2019 0.0109 0.0109 0.0102 0.0102 43,500 -0.00(-6.42%)
Apr 15, 2019 0.0110 0.0110 0.0109 0.0109 254,746 -0.00(-0.91%)
Apr 12, 2019 0.0110 0.0110 0.0110 0.0110 16,400 -0.00(-4.35%)
Apr 11, 2019 0.0117 0.0117 0.0100 0.0115 80,780 +0.00(+4.55%)
Apr 10, 2019 0.0110 0.0110 0.0110 0.0110 690,300 +0.00(+0.00%)
Apr 09, 2019 0.0110 0.0110 0.0103 0.0110 514,846 +0.00(+0.00%)
Apr 08, 2019 0.0119 0.0119 0.0110 0.0110 300,000 -0.00(-4.35%)
Apr 05, 2019 0.0110 0.0115 0.0110 0.0115 141,600 +0.00(+4.55%)
Apr 04, 2019 0.0110 0.0115 0.0099 0.0110 605,723 +0.00(+2.80%)
Apr 03, 2019 0.0108 0.0108 0.0090 0.0107 221,769 -0.00(-0.93%)
Apr 02, 2019 0.0110 0.0110 0.0106 0.0108 600,472 +0.00(+2.86%)
Apr 01, 2019 0.0119 0.0119 0.0105 0.0105 136,948 +0.00(+0.00%)
Mar 29, 2019 0.0120 0.0120 0.0105 0.0105 24,100 +0.00(+0.00%)
Mar 28, 2019 0.0117 0.0117 0.0105 0.0105 243,705 -0.00(-4.55%)
Mar 27, 2019 0.0113 0.0124 0.0105 0.0110 852,328 -0.00(-8.33%)
Mar 26, 2019 0.0106 0.0125 0.0106 0.0120 146,000 -0.00(-4.00%)
Mar 25, 2019 0.0123 0.0125 0.0123 0.0125 672,000 +0.00(+0.81%)
Mar 22, 2019 0.0121 0.0124 0.0121 0.0124 100,000 -0.00(-0.80%)
Mar 21, 2019 0.0125 0.0125 0.0124 0.0125 470,519 +0.00(+0.00%)
Mar 20, 2019 0.0125 0.0125 0.0125 0.0125 80,000 +0.00(+0.00%)
Mar 19, 2019 0.0112 0.0125 0.0066 0.0125 2,561,570 +0.00(+11.61%)
Mar 18, 2019 0.0115 0.0115 0.0112 0.0112 31,500 -0.00(-2.61%)
Mar 15, 2019 0.0115 0.0115 0.0113 0.0115 184,900 +0.00(+0.00%)
Mar 14, 2019 0.0123 0.0125 0.0115 0.0115 513,825 -0.00(-4.96%)
Mar 13, 2019 0.0124 0.0124 0.0121 0.0121 478,120 +0.00(+0.83%)
Mar 12, 2019 0.0111 0.0124 0.0111 0.0120 77,770 +0.00(+4.35%)
Mar 11, 2019 0.0114 0.0125 0.0111 0.0115 880,638 -0.00(-8.00%)
Mar 08, 2019 0.0117 0.0125 0.0111 0.0125 93,900 +0.00(+0.00%)
Mar 07, 2019 0.0117 0.0125 0.0117 0.0125 297,121 +0.00(+5.04%)
Mar 06, 2019 0.0125 0.0125 0.0119 0.0119 135,466 -0.00(-4.80%)
Mar 05, 2019 0.0125 0.0125 0.0125 0.0125 79,441 +0.00(+5.04%)
Mar 04, 2019 0.0130 0.0130 0.0111 0.0119 936,068 -0.00(-1.65%)
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.