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 (%)
Sep 30, 2014 0.0349 0.0350 0.0333 0.0350 498,820 -0.00(-1.13%)
Sep 29, 2014 0.0335 0.0355 0.0310 0.0354 959,547 +0.00(+3.21%)
Sep 26, 2014 0.0355 0.0355 0.0301 0.0343 1,392,993 +0.00(+2.08%)
Sep 25, 2014 0.0355 0.0355 0.0336 0.0336 1,117,142 -0.00(-5.35%)
Sep 24, 2014 0.0332 0.0355 0.0331 0.0355 1,072,000 +0.00(+3.20%)
Sep 23, 2014 0.0339 0.0345 0.0325 0.0344 844,900 -0.00(-1.43%)
Sep 22, 2014 0.0346 0.0410 0.0327 0.0349 1,571,226 -0.00(-10.28%)
Sep 19, 2014 0.0405 0.0410 0.0347 0.0389 1,723,744 -0.00(-5.12%)
Sep 18, 2014 0.0410 0.0410 0.0407 0.0410 147,500 -0.00(-1.91%)
Sep 17, 2014 0.0409 0.0419 0.0409 0.0418 83,578 +0.00(+4.24%)
Sep 16, 2014 0.0399 0.0450 0.0399 0.0401 374,500 +0.00(+0.25%)
Sep 15, 2014 0.0377 0.0400 0.0377 0.0400 568,847 +0.00(+0.00%)
Sep 12, 2014 0.0440 0.0440 0.0391 0.0400 179,970 -0.00(-9.09%)
Sep 11, 2014 0.0420 0.0440 0.0420 0.0440 386,000 +0.00(+2.33%)
Sep 10, 2014 0.0450 0.0480 0.0400 0.0430 612,388 +0.00(+2.63%)
Sep 09, 2014 0.0390 0.0419 0.0377 0.0419 216,300 -0.00(-0.24%)
Sep 08, 2014 0.0400 0.0420 0.0377 0.0420 361,130 -0.01(-14.11%)
Sep 05, 2014 0.0400 0.0490 0.0384 0.0489 299,600 +0.01(+16.43%)
Sep 04, 2014 0.0420 0.0420 0.0387 0.0420 232,660 -0.00(-6.67%)
Sep 03, 2014 0.0350 0.0450 0.0338 0.0450 449,467 +0.01(+28.57%)
Sep 02, 2014 0.0310 0.0350 0.0300 0.0350 264,000 +0.00(+12.90%)
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%)
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.