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 (%)
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%)
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%)
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.