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, 2015 0.0345 0.0445 0.0341 0.0445 1,053,953 +0.01(+28.99%)
Jul 30, 2015 0.0345 0.0345 0.0310 0.0345 555,458 +0.00(+1.47%)
Jul 29, 2015 0.0319 0.0340 0.0319 0.0340 30,300 +0.00(+13.33%)
Jul 28, 2015 0.0345 0.0345 0.0300 0.0300 421,058 -0.00(-13.04%)
Jul 27, 2015 0.0247 0.0345 0.0247 0.0345 667,870 +0.01(+27.78%)
Jul 24, 2015 0.0279 0.0279 0.0269 0.0270 205,400 +0.00(+4.25%)
Jul 23, 2015 0.0280 0.0280 0.0230 0.0259 317,500 -0.00(-10.38%)
Jul 22, 2015 0.0260 0.0289 0.0215 0.0289 1,362,898 +0.00(+11.15%)
Jul 21, 2015 0.0270 0.0275 0.0260 0.0260 1,171,944 -0.00(-5.45%)
Jul 20, 2015 0.0270 0.0277 0.0260 0.0275 571,515 +0.00(+4.96%)
Jul 17, 2015 0.0266 0.0295 0.0262 0.0262 1,840,800 -0.00(-7.75%)
Jul 16, 2015 0.0300 0.0300 0.0260 0.0284 1,976,806 -0.00(-5.33%)
Jul 15, 2015 0.0295 0.0320 0.0280 0.0300 2,291,141 +0.00(+0.00%)
Jul 14, 2015 0.0330 0.0345 0.0253 0.0300 887,024 -0.00(-11.76%)
Jul 13, 2015 0.0341 0.0345 0.0330 0.0340 137,020 -0.00(-1.45%)
Jul 10, 2015 0.0342 0.0345 0.0340 0.0345 18,400 +0.00(+5.83%)
Jul 09, 2015 0.0327 0.0327 0.0326 0.0326 12,900 +0.00(+0.93%)
Jul 08, 2015 0.0336 0.0345 0.0323 0.0323 53,188 -0.00(-6.38%)
Jul 07, 2015 0.0293 0.0345 0.0250 0.0345 845,447 +0.00(+16.55%)
Jul 06, 2015 0.0300 0.0344 0.0273 0.0296 208,959 -0.00(-1.33%)
Jul 02, 2015 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Jul 01, 2015 0.0320 0.0320 0.0320 0.0320 144,932 +0.00(+0.00%)
Jun 30, 2015 0.0300 0.0325 0.0300 0.0320 671,781 +0.00(+6.67%)
Jun 29, 2015 0.0300 0.0300 0.0283 0.0300 94,743 +0.00(+0.00%)
Jun 26, 2015 0.0309 0.0310 0.0300 0.0300 212,185 -0.00(-3.23%)
Jun 25, 2015 0.0313 0.0329 0.0250 0.0310 723,200 -0.00(-3.13%)
Jun 24, 2015 0.0326 0.0326 0.0320 0.0320 36,000 -0.00(-7.25%)
Jun 23, 2015 0.0345 0.0345 0.0345 0.0345 71,033 +0.00(+0.00%)
Jun 22, 2015 0.0320 0.0345 0.0320 0.0345 284,430 +0.00(+7.81%)
Jun 19, 2015 0.0305 0.0320 0.0305 0.0320 131,605 +0.00(+0.31%)
Jun 18, 2015 0.0321 0.0321 0.0318 0.0319 220,000 -0.00(-1.30%)
Jun 17, 2015 0.0344 0.0345 0.0321 0.0323 113,250 -0.00(-6.05%)
Jun 16, 2015 0.0344 0.0344 0.0344 0.0344 97,000 +0.00(+1.18%)
Jun 15, 2015 0.0350 0.0350 0.0321 0.0340 190,400 -0.00(-2.02%)
Jun 12, 2015 0.0320 0.0347 0.0320 0.0347 158,795 +0.00(+2.97%)
Jun 11, 2015 0.0340 0.0340 0.0320 0.0337 88,000 -0.00(-3.71%)
Jun 10, 2015 0.0335 0.0355 0.0310 0.0350 695,960 -0.00(-1.41%)
Jun 09, 2015 0.0355 0.0355 0.0330 0.0355 189,833 -0.00(-0.36%)
Jun 08, 2015 0.0360 0.0360 0.0356 0.0356 11,487 -0.00(-1.03%)
Jun 05, 2015 0.0365 0.0369 0.0350 0.0360 237,900 +0.00(+12.50%)
Jun 04, 2015 0.0301 0.0340 0.0301 0.0320 130,600 -0.00(-8.05%)
Jun 03, 2015 0.0335 0.0348 0.0300 0.0348 2,774,435 +0.00(+15.61%)
Jun 02, 2015 0.0400 0.0400 0.0300 0.0301 2,514,876 -0.01(-24.75%)
Jun 01, 2015 0.0351 0.0430 0.0351 0.0400 195,050 -0.00(-8.05%)
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%)
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.