Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phivida Holdings Inc (OP: PHVAF )

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, 2018 0.4800 0.4810 0.4659 0.4810 12,950 -0.01(-1.70%)
Jul 30, 2018 0.4640 0.4893 0.4640 0.4893 14,121 +0.02(+4.31%)
Jul 27, 2018 0.4793 0.4803 0.4690 0.4691 7,700 +0.00(+0.26%)
Jul 26, 2018 0.5028 0.5028 0.4679 0.4679 997 -0.02(-3.70%)
Jul 25, 2018 0.5090 0.5090 0.4859 0.4859 3,195 -0.03(-5.65%)
Jul 24, 2018 0.5200 0.5229 0.4900 0.5150 19,950 -0.02(-3.59%)
Jul 23, 2018 0.5191 0.5342 0.4990 0.5342 12,417 -0.00(-0.72%)
Jul 20, 2018 0.5090 0.5533 0.4746 0.5381 165,485 +0.02(+4.14%)
Jul 19, 2018 0.4506 0.5167 0.4506 0.5167 8,198 +0.07(+15.46%)
Jul 18, 2018 0.5000 0.5000 0.4331 0.4475 74,926 -0.04(-7.31%)
Jul 17, 2018 0.4648 0.5260 0.4648 0.4828 18,973 +0.01(+2.94%)
Jul 16, 2018 0.4846 0.5069 0.4670 0.4690 55,008 -0.01(-2.68%)
Jul 13, 2018 0.4885 0.4885 0.4726 0.4819 16,185 -0.01(-1.05%)
Jul 12, 2018 0.5260 0.5348 0.4870 0.4870 56,220 -0.04(-7.77%)
Jul 11, 2018 0.5347 0.5414 0.5146 0.5280 37,624 -0.02(-3.30%)
Jul 10, 2018 0.5686 0.5686 0.5460 0.5460 5,975 -0.01(-1.09%)
Jul 09, 2018 0.5529 0.5600 0.5412 0.5520 19,800 +0.00(+0.00%)
Jul 06, 2018 0.5521 0.5521 0.5520 0.5520 6,601 -0.02(-2.99%)
Jul 05, 2018 0.5767 0.5895 0.5579 0.5690 54,220 +0.00(+0.30%)
Jul 03, 2018 0.5673 0.5673 0.5673 0 -0.01(-2.19%)
Jul 02, 2018 0.6097 0.6097 0.5800 0.5800 4,090 -0.01(-1.83%)
Jun 29, 2018 0.5804 0.6320 0.5723 0.5908 98,937 +0.01(+0.85%)
Jun 28, 2018 0.5465 0.5858 0.5380 0.5858 58,615 +0.05(+9.07%)
Jun 27, 2018 0.5842 0.5842 0.5371 0.5371 2,465 -0.04(-6.27%)
Jun 26, 2018 0.5814 0.6032 0.5591 0.5730 15,694 -0.00(-0.69%)
Jun 25, 2018 0.6222 0.6222 0.5625 0.5770 21,299 -0.04(-6.24%)
Jun 22, 2018 0.5574 0.6208 0.5574 0.6154 33,528 +0.06(+11.69%)
Jun 21, 2018 0.5475 0.6260 0.5270 0.5510 47,065 -0.02(-4.32%)
Jun 20, 2018 0.6200 0.6200 0.5658 0.5759 16,572 -0.05(-7.56%)
Jun 19, 2018 0.6381 0.6381 0.6050 0.6230 6,920 -0.03(-3.95%)
Jun 18, 2018 0.6426 0.6556 0.6240 0.6486 4,398 +0.01(+0.93%)
Jun 15, 2018 0.6511 0.6426 0.6426 8,657 -0.01(-1.31%)
Jun 14, 2018 0.6740 0.6740 0.6445 0.6511 7,138 -0.02(-3.57%)
Jun 13, 2018 0.6900 0.6900 0.6660 0.6752 7,334 -0.04(-6.22%)
Jun 12, 2018 0.6745 0.7200 0.6700 0.7200 19,493 +0.06(+9.09%)
Jun 11, 2018 0.6800 0.6900 0.6570 0.6600 13,194 -0.02(-2.22%)
Jun 08, 2018 0.6621 0.6750 0.6621 0.6750 6,531 +0.02(+2.27%)
Jun 07, 2018 0.7000 0.7000 0.6600 0.6600 6,156 -0.04(-5.28%)
Jun 06, 2018 0.6812 0.7076 0.6805 0.6968 13,934 +0.02(+2.47%)
Jun 05, 2018 0.6959 0.7000 0.6800 0.6800 33,298 -0.00(-0.45%)
Jun 04, 2018 0.6770 0.7370 0.6770 0.6831 15,082 -0.03(-4.42%)
Jun 01, 2018 0.6990 0.7400 0.6900 0.7147 9,450 +0.03(+4.41%)
May 31, 2018 0.6770 0.6845 0.6760 0.6845 3,328 +0.01(+2.16%)
May 30, 2018 0.6947 0.7000 0.6700 0.6700 9,939 -0.03(-3.78%)
May 29, 2018 0.7098 0.8000 0.6815 0.6963 13,583 +0.02(+3.52%)
May 25, 2018 0.6726 0.6726 0.6726 0 -0.03(-3.91%)
May 24, 2018 0.6761 0.7095 0.6761 0.7000 5,905 +0.00(+0.00%)
May 23, 2018 0.7040 0.7050 0.6970 0.7000 18,909 -0.01(-1.13%)
May 22, 2018 0.7849 0.7849 0.7080 0.7080 17,808 -0.12(-14.70%)
May 21, 2018 0.7359 0.8500 0.7199 0.8300 34,960 +0.09(+12.93%)
May 18, 2018 0.7200 0.7400 0.7200 0.7350 8,698 +0.00(+0.55%)
May 17, 2018 0.7364 0.7550 0.7284 0.7310 5,474 +0.00(+0.14%)
May 16, 2018 0.7000 0.7300 0.7000 0.7300 12,811 +0.01(+1.39%)
May 15, 2018 0.7330 0.7330 0.7100 0.7200 12,608 -0.02(-2.35%)
May 14, 2018 0.7473 0.7733 0.7152 0.7373 74,949 -0.02(-2.99%)
May 11, 2018 0.7634 0.7634 0.7555 0.7600 3,025 +0.03(+4.70%)
May 10, 2018 0.6911 0.7332 0.6911 0.7259 10,031 +0.01(+1.98%)
May 09, 2018 0.6800 0.7118 0.6800 0.7118 6,085 +0.01(+2.14%)
May 08, 2018 0.6900 0.6969 0.6701 0.6969 9,380 +0.00(+0.33%)
May 07, 2018 0.6970 0.7290 0.6946 0.6946 5,995 -0.00(-0.33%)
May 04, 2018 0.7018 0.7047 0.6800 0.6969 10,970 -0.01(-1.15%)
May 03, 2018 0.7035 0.7200 0.0500 0.7050 49,606 -0.01(-1.11%)
May 02, 2018 0.7369 0.7369 0.7129 0.7129 13,394 -0.02(-3.01%)
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.