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, 2015 0.0430 0.0470 0.0361 0.0400 293,782 -0.00(-6.98%)
Sep 29, 2015 0.0415 0.0450 0.0355 0.0430 118,112 +0.00(+1.18%)
Sep 28, 2015 0.0450 0.0450 0.0380 0.0425 530,041 +0.00(+6.25%)
Sep 25, 2015 0.0400 0.0400 0.0351 0.0400 1,080,108 +0.00(+2.56%)
Sep 24, 2015 0.0378 0.0399 0.0362 0.0390 330,195 +0.00(+8.03%)
Sep 23, 2015 0.0400 0.0400 0.0350 0.0361 1,167,973 -0.00(-9.75%)
Sep 22, 2015 0.0470 0.0470 0.0380 0.0400 1,811,688 -0.00(-11.11%)
Sep 21, 2015 0.0500 0.0500 0.0436 0.0450 695,934 -0.01(-10.00%)
Sep 18, 2015 0.0519 0.0519 0.0450 0.0500 4,957,129 +0.00(+8.70%)
Sep 17, 2015 0.0549 0.0550 0.0420 0.0460 5,911,759 -0.01(-13.21%)
Sep 16, 2015 0.0460 0.0620 0.0450 0.0530 7,028,648 +0.01(+13.98%)
Sep 15, 2015 0.0425 0.0468 0.0402 0.0465 609,506 +0.00(+5.92%)
Sep 14, 2015 0.0397 0.0450 0.0350 0.0439 405,100 +0.01(+15.53%)
Sep 11, 2015 0.0399 0.0399 0.0361 0.0380 116,574 +0.00(+0.00%)
Sep 10, 2015 0.0410 0.0410 0.0359 0.0380 1,243,354 -0.00(-6.17%)
Sep 09, 2015 0.0425 0.0425 0.0364 0.0405 31,855 -0.00(-1.22%)
Sep 08, 2015 0.0400 0.0410 0.0385 0.0410 397,083 +0.00(+1.23%)
Sep 04, 2015 0.0405 0.0405 0.0405 0 +0.00(+1.25%)
Sep 03, 2015 0.0441 0.0450 0.0400 0.0400 658,426 -0.01(-14.89%)
Sep 02, 2015 0.0453 0.0470 0.0435 0.0470 134,300 -0.00(-5.05%)
Sep 01, 2015 0.0510 0.0510 0.0465 0.0495 192,842 -0.00(-2.94%)
Aug 31, 2015 0.0470 0.0510 0.0450 0.0510 454,700 +0.01(+13.84%)
Aug 28, 2015 0.0461 0.0461 0.0415 0.0448 209,654 -0.00(-7.25%)
Aug 27, 2015 0.0500 0.0500 0.0483 0.0483 159,318 -0.00(-6.94%)
Aug 26, 2015 0.0487 0.0540 0.0401 0.0519 418,992 +0.00(+6.79%)
Aug 25, 2015 0.0510 0.0590 0.0486 0.0486 67,900 +0.00(+1.25%)
Aug 24, 2015 0.0589 0.0589 0.0429 0.0480 1,388,150 -0.01(-18.37%)
Aug 21, 2015 0.0511 0.0589 0.0495 0.0588 739,083 +0.00(+6.91%)
Aug 20, 2015 0.0590 0.0590 0.0510 0.0550 862,812 -0.00(-8.33%)
Aug 19, 2015 0.0595 0.0600 0.0583 0.0600 85,900 +0.00(+1.69%)
Aug 18, 2015 0.0600 0.0600 0.0575 0.0590 120,132 +0.00(+3.15%)
Aug 17, 2015 0.0590 0.0684 0.0510 0.0572 382,116 +0.00(+2.14%)
Aug 14, 2015 0.0559 0.0705 0.0559 0.0560 523,761 +0.01(+9.80%)
Aug 13, 2015 0.0500 0.0550 0.0500 0.0510 147,149 +0.00(+2.00%)
Aug 12, 2015 0.0500 0.0559 0.0495 0.0500 983,628 -0.00(-4.76%)
Aug 11, 2015 0.0710 0.0710 0.0470 0.0525 1,139,622 -0.02(-25.00%)
Aug 10, 2015 0.0650 0.0700 0.0650 0.0700 1,052,916 +0.01(+7.69%)
Aug 07, 2015 0.0580 0.0650 0.0577 0.0650 319,663 +0.01(+12.65%)
Aug 06, 2015 0.0580 0.0600 0.0551 0.0577 841,879 +0.00(+4.91%)
Aug 05, 2015 0.0620 0.0620 0.0550 0.0550 615,398 +0.00(+0.00%)
Aug 04, 2015 0.0300 0.0750 0.0300 0.0550 1,993,203 +0.01(+12.47%)
Aug 03, 2015 0.0450 0.0490 0.0375 0.0489 1,661,603 +0.00(+9.89%)
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%)
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.