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 (%)
Jul 31, 2012 0.0066 0.0094 0.0061 0.0094 1,084,500 +0.00(+10.59%)
Jul 30, 2012 0.0072 0.0085 0.0068 0.0085 1,105,200 -0.00(-5.56%)
Jul 26, 2012 0.0090 0.0090 0.0090 0 -0.00(-5.26%)
Jul 23, 2012 0.0095 0.0095 0.0095 0 -0.00(-5.00%)
Jul 20, 2012 0.0090 0.0100 0.0077 0.0100 1,178,592 +0.00(+58.73%)
Jul 19, 2012 0.0075 0.0075 0.0063 0.0063 1,910,100 -0.00(-12.50%)
Jul 18, 2012 0.0075 0.0075 0.0072 0.0072 2,030,000 -0.00(-10.00%)
Jul 17, 2012 0.0080 0.0080 0.0070 0.0080 720,100 -0.00(-11.11%)
Jul 14, 2012 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jul 13, 2012 0.0090 0.0090 0.0090 0.0090 50,000 -0.00(-5.26%)
Jul 12, 2012 0.0081 0.0095 0.0074 0.0095 2,129,000 +0.00(+0.00%)
Jul 09, 2012 0.0095 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Jul 06, 2012 0.0095 0.0095 0.0080 0.0095 2,411,000 -0.00(-1.04%)
Jul 05, 2012 0.0100 0.0100 0.0096 0.0096 650,000 -0.00(-4.00%)
Jul 02, 2012 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 29, 2012 0.0099 0.0100 0.0099 0.0100 25,000 +0.00(+0.00%)
Jun 28, 2012 0.0100 0.0100 0.0100 0.0100 5,000 -0.00(-16.67%)
Jun 25, 2012 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Jun 22, 2012 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+7.14%)
Jun 21, 2012 0.0140 0.0140 0.0100 0.0140 275,000 +0.00(+0.00%)
Jun 20, 2012 0.0140 0.0140 0.0140 0.0140 30,000 +0.00(+0.00%)
Jun 19, 2012 0.0095 0.0140 0.0086 0.0140 486,000 +0.01(+55.56%)
Jun 18, 2012 0.0084 0.0090 0.0084 0.0090 329,100 -0.00(-25.00%)
Jun 14, 2012 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jun 11, 2012 0.0120 0.0120 0.0120 0 -0.00(-14.29%)
Jun 07, 2012 0.0140 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jun 06, 2012 0.0130 0.0149 0.0070 0.0140 1,695,000 -0.00(-6.67%)
May 31, 2012 0.0150 0.0150 0.0150 0.0150 0 +0.00(+3.45%)
May 29, 2012 0.0145 0.0145 0.0145 0.0145 0 -0.00(-9.37%)
May 25, 2012 0.0105 0.0160 0.0050 0.0160 923,890 +0.01(+58.42%)
May 24, 2012 0.0100 0.0105 0.0100 0.0101 210,000 -0.00(-4.72%)
May 22, 2012 0.0106 0.0106 0.0106 0 -0.00(-3.64%)
May 21, 2012 0.0115 0.0115 0.0100 0.0110 105,000 +0.00(+6.80%)
May 18, 2012 0.0100 0.0120 0.0100 0.0103 710,460 -0.00(-14.17%)
May 11, 2012 0.0120 0.0120 0.0120 0 +0.00(+4.35%)
May 10, 2012 0.0125 0.0125 0.0110 0.0115 390,000 -0.00(-8.00%)
May 09, 2012 0.0125 0.0125 0.0125 0.0125 5,000 +0.00(+9.65%)
May 08, 2012 0.0106 0.0129 0.0106 0.0114 1,350,000 +0.00(+7.55%)
May 07, 2012 0.0111 0.0111 0.0106 0.0106 200,000 -0.00(-20.30%)
May 04, 2012 0.0139 0.0140 0.0130 0.0133 1,265,700 +0.00(+2.31%)
May 02, 2012 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
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.