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 (%)
Aug 29, 2014 0.0310 0.0310 0.0310 0 +0.00(+0.32%)
Aug 28, 2014 0.0303 0.0309 0.0252 0.0309 293,500 +0.00(+3.00%)
Aug 27, 2014 0.0302 0.0319 0.0302 0.0300 302,000 +0.00(+5.63%)
Aug 26, 2014 0.0264 0.0284 0.0264 0.0284 12,600 -0.00(-1.73%)
Aug 25, 2014 0.0289 0.0289 0.0289 0.0289 142,500 +0.00(+4.33%)
Aug 22, 2014 0.0280 0.0299 0.0225 0.0277 2,355,824 -0.01(-18.53%)
Aug 21, 2014 0.0320 0.0340 0.0276 0.0340 812,500 +0.00(+12.96%)
Aug 20, 2014 0.0287 0.0301 0.0287 0.0301 20,500 +0.00(+0.33%)
Aug 19, 2014 0.0320 0.0320 0.0300 0.0300 162,500 +0.00(+1.69%)
Aug 18, 2014 0.0262 0.0300 0.0256 0.0295 2,930,779 +0.00(+3.51%)
Aug 15, 2014 0.0305 0.0305 0.0285 0.0285 84,500 -0.00(-1.38%)
Aug 14, 2014 0.0310 0.0310 0.0289 0.0289 498,086 -0.00(-5.56%)
Aug 13, 2014 0.0300 0.0319 0.0297 0.0306 1,088,441 +0.00(+2.00%)
Aug 12, 2014 0.0300 0.0375 0.0300 0.0300 1,266,686 +0.00(+15.38%)
Aug 11, 2014 0.0259 0.0260 0.0241 0.0260 634,029 -0.00(-2.62%)
Aug 08, 2014 0.0255 0.0274 0.0251 0.0267 556,716 -0.00(-2.91%)
Aug 07, 2014 0.0330 0.0400 0.0260 0.0275 1,155,233 -0.00(-14.06%)
Aug 06, 2014 0.0325 0.0340 0.0286 0.0320 353,520 -0.00(-1.54%)
Aug 05, 2014 0.0255 0.0325 0.0255 0.0325 34,500 +0.00(+1.56%)
Aug 04, 2014 0.0325 0.0325 0.0307 0.0320 20,060 -0.00(-2.74%)
Aug 01, 2014 0.0399 0.0399 0.0300 0.0329 341,225 +0.00(+9.67%)
Jul 31, 2014 0.0253 0.0362 0.0253 0.0300 430,902 +0.00(+3.45%)
Jul 30, 2014 0.0286 0.0290 0.0212 0.0290 484,559 -0.00(-1.02%)
Jul 29, 2014 0.0300 0.0324 0.0293 0.0293 589,332 -0.00(-7.28%)
Jul 28, 2014 0.0305 0.0316 0.0304 0.0316 102,000 +0.00(+0.32%)
Jul 25, 2014 0.0300 0.0315 0.0300 0.0315 139,500 -0.00(-1.25%)
Jul 24, 2014 0.0325 0.0325 0.0310 0.0319 121,754 -0.00(-3.33%)
Jul 23, 2014 0.0318 0.0348 0.0318 0.0330 126,200 -0.00(-5.71%)
Jul 22, 2014 0.0311 0.0350 0.0311 0.0350 242,273 -0.00(-2.78%)
Jul 21, 2014 0.0325 0.0360 0.0310 0.0360 292,172 +0.00(+10.77%)
Jul 18, 2014 0.0309 0.0325 0.0309 0.0325 689,724 +0.00(+5.18%)
Jul 17, 2014 0.0350 0.0350 0.0300 0.0309 357,036 -0.00(-9.12%)
Jul 16, 2014 0.0449 0.0449 0.0324 0.0340 425,095 +0.00(+0.00%)
Jul 15, 2014 0.0450 0.0450 0.0300 0.0340 246,750 +0.00(+9.68%)
Jul 14, 2014 0.0310 0.0350 0.0290 0.0310 201,550 +0.00(+3.33%)
Jul 11, 2014 0.0340 0.0340 0.0290 0.0300 620,689 -0.00(-13.04%)
Jul 10, 2014 0.0370 0.0370 0.0320 0.0345 290,354 -0.00(-9.21%)
Jul 09, 2014 0.0360 0.0380 0.0303 0.0380 201,305 +0.00(+12.09%)
Jul 08, 2014 0.0360 0.0370 0.0339 0.0339 365,700 -0.00(-8.38%)
Jul 07, 2014 0.0399 0.0399 0.0353 0.0370 272,400 -0.00(-5.13%)
Jul 03, 2014 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Jul 02, 2014 0.0409 0.0460 0.0390 0.0400 190,569 -0.00(-9.09%)
Jul 01, 2014 0.0430 0.0490 0.0406 0.0440 114,031 +0.00(+2.56%)
Jun 30, 2014 0.0370 0.0490 0.0370 0.0429 335,986 +0.01(+22.57%)
Jun 27, 2014 0.0379 0.0379 0.0330 0.0350 169,300 -0.00(-7.89%)
Jun 26, 2014 0.0425 0.0425 0.0380 0.0380 117,500 -0.00(-5.00%)
Jun 25, 2014 0.0400 0.0410 0.0375 0.0400 294,033 +0.00(+7.24%)
Jun 24, 2014 0.0400 0.0400 0.0350 0.0373 168,500 -0.00(-4.36%)
Jun 23, 2014 0.0340 0.0449 0.0330 0.0390 908,331 +0.01(+18.18%)
Jun 20, 2014 0.0319 0.0393 0.0307 0.0330 226,700 +0.00(+3.45%)
Jun 19, 2014 0.0306 0.0350 0.0300 0.0319 498,946 -0.00(-1.54%)
Jun 18, 2014 0.0348 0.0348 0.0324 0.0324 110,618 -0.00(-4.42%)
Jun 17, 2014 0.0310 0.0350 0.0300 0.0339 705,395 +0.00(+11.88%)
Jun 16, 2014 0.0350 0.0350 0.0303 0.0303 158,600 -0.01(-15.83%)
Jun 13, 2014 0.0360 0.0360 0.0360 0.0360 10,000 -0.00(-6.49%)
Jun 12, 2014 0.0330 0.0389 0.0330 0.0385 99,300 +0.00(+6.65%)
Jun 11, 2014 0.0370 0.0370 0.0340 0.0361 936,000 +0.00(+3.14%)
Jun 10, 2014 0.0330 0.0350 0.0330 0.0350 267,857 -0.00(-12.50%)
Jun 06, 2014 0.0420 0.0420 0.0400 0.0400 115,000 +0.00(+0.00%)
Jun 05, 2014 0.0381 0.0400 0.0360 0.0400 374,324 +0.00(+0.00%)
Jun 04, 2014 0.0380 0.0420 0.0380 0.0400 345,755 +0.00(+0.00%)
Jun 03, 2014 0.0360 0.0400 0.0360 0.0400 321,000 +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.