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 29, 2017 0.0069 0.0090 0.0060 0.0083 1,851,523 +0.00(+21.01%)
Sep 28, 2017 0.0062 0.0069 0.0062 0.0069 490,388 -0.00(-1.43%)
Sep 27, 2017 0.0067 0.0070 0.0066 0.0070 363,933 +0.00(+11.11%)
Sep 26, 2017 0.0070 0.0070 0.0063 0.0063 587,945 -0.00(-10.00%)
Sep 25, 2017 0.0072 0.0072 0.0064 0.0070 1,537,890 -0.00(-2.78%)
Sep 22, 2017 0.0070 0.0083 0.0070 0.0072 779,338 +0.00(+12.50%)
Sep 21, 2017 0.0060 0.0064 0.0060 0.0064 1,553,438 +0.00(+0.00%)
Sep 20, 2017 0.0058 0.0064 0.0057 0.0064 388,250 +0.00(+0.00%)
Sep 19, 2017 0.0064 0.0064 0.0056 0.0064 945,283 -0.00(-0.31%)
Sep 18, 2017 0.0070 0.0070 0.0056 0.0064 4,073,051 +0.00(+0.31%)
Sep 15, 2017 0.0062 0.0067 0.0057 0.0064 3,176,537 +0.00(+0.96%)
Sep 14, 2017 0.0076 0.0076 0.0061 0.0063 1,059,588 -0.00(-16.59%)
Sep 13, 2017 0.0068 0.0076 0.0060 0.0076 1,429,635 +0.00(+2.70%)
Sep 12, 2017 0.0064 0.0074 0.0063 0.0074 3,199,081 -0.00(-7.50%)
Sep 11, 2017 0.0078 0.0081 0.0061 0.0080 3,850,528 +0.00(+15.91%)
Sep 08, 2017 0.0080 0.0080 0.0064 0.0069 3,749,827 +0.00(+6.18%)
Sep 07, 2017 0.0070 0.0070 0.0065 0.0065 1,128,849 -0.00(-7.80%)
Sep 06, 2017 0.0079 0.0079 0.0067 0.0070 455,589 +0.00(+5.22%)
Sep 05, 2017 0.0075 0.0080 0.0067 0.0067 1,879,256 -0.00(-10.67%)
Sep 01, 2017 0.0070 0.0075 0.0067 0.0075 1,280,851 +0.00(+7.14%)
Aug 31, 2017 0.0070 0.0080 0.0066 0.0070 1,884,795 -0.00(-1.41%)
Aug 30, 2017 0.0070 0.0073 0.0066 0.0071 1,668,999 +0.00(+5.97%)
Aug 29, 2017 0.0076 0.0076 0.0066 0.0067 7,632,595 -0.00(-16.25%)
Aug 28, 2017 0.0075 0.0080 0.0075 0.0080 2,349,881 +0.00(+0.00%)
Aug 25, 2017 0.0083 0.0084 0.0079 0.0080 3,260,907 +0.00(+0.00%)
Aug 24, 2017 0.0095 0.0095 0.0079 0.0080 3,418,396 -0.00(-11.11%)
Aug 23, 2017 0.0087 0.0098 0.0075 0.0090 5,921,736 +0.00(+12.50%)
Aug 22, 2017 0.0095 0.0095 0.0070 0.0080 6,023,662 -0.00(-20.00%)
Aug 21, 2017 0.0099 0.0106 0.0095 0.0100 529,625 +0.00(+0.00%)
Aug 18, 2017 0.0100 0.0100 0.0098 0.0100 821,383 +0.00(+1.01%)
Aug 17, 2017 0.0089 0.0100 0.0087 0.0099 1,135,466 +0.00(+10.00%)
Aug 16, 2017 0.0090 0.0090 0.0079 0.0090 5,927,651 +0.00(+13.07%)
Aug 15, 2017 0.0071 0.0092 0.0070 0.0080 1,387,280 +0.00(+13.71%)
Aug 14, 2017 0.0077 0.0079 0.0070 0.0070 2,051,538 -0.00(-9.09%)
Aug 11, 2017 0.0082 0.0085 0.0074 0.0077 1,417,204 -0.00(-12.50%)
Aug 10, 2017 0.0090 0.0090 0.0088 0.0088 245,069 +0.00(+0.00%)
Aug 09, 2017 0.0088 0.0091 0.0083 0.0088 226,364 -0.00(-4.35%)
Aug 08, 2017 0.0095 0.0095 0.0085 0.0092 2,531,202 +0.00(+2.22%)
Aug 07, 2017 0.0100 0.0100 0.0085 0.0090 2,430,031 -0.00(-1.10%)
Aug 04, 2017 0.0092 0.0110 0.0080 0.0091 7,216,385 +0.00(+1.11%)
Aug 03, 2017 0.0081 0.0100 0.0070 0.0090 2,370,293 +0.00(+11.11%)
Aug 02, 2017 0.0069 0.0104 0.0066 0.0081 3,840,096 +0.00(+22.73%)
Aug 01, 2017 0.0070 0.0070 0.0060 0.0066 1,157,400 +0.00(+3.12%)
Jul 31, 2017 0.0080 0.0090 0.0061 0.0064 1,791,146 -0.00(-18.99%)
Jul 28, 2017 0.0070 0.0079 0.0068 0.0079 890,814 -0.00(-1.25%)
Jul 27, 2017 0.0070 0.0080 0.0065 0.0080 1,453,000 +0.00(+17.65%)
Jul 26, 2017 0.0070 0.0081 0.0056 0.0068 3,536,433 +0.00(+4.62%)
Jul 25, 2017 0.0072 0.0075 0.0060 0.0065 5,128,882 -0.00(-9.72%)
Jul 24, 2017 0.0105 0.0105 0.0069 0.0072 8,832,296 -0.00(-6.49%)
Jul 21, 2017 0.0106 0.0106 0.0070 0.0077 9,427,808 -0.00(-26.67%)
Jul 20, 2017 0.0068 0.0106 0.0066 0.0105 9,005,411 +0.00(+54.41%)
Jul 19, 2017 0.0086 0.0086 0.0060 0.0068 4,634,605 -0.00(-19.05%)
Jul 18, 2017 0.0100 0.0100 0.0083 0.0084 4,547,336 -0.00(-16.00%)
Jul 17, 2017 0.0123 0.0123 0.0096 0.0100 3,744,932 +0.00(+0.00%)
Jul 14, 2017 0.0112 0.0113 0.0090 0.0100 12,398,019 -0.00(-9.09%)
Jul 13, 2017 0.0110 0.0115 0.0096 0.0110 3,114,788 -0.00(-8.33%)
Jul 12, 2017 0.0115 0.0121 0.0105 0.0120 1,530,324 +0.00(+9.09%)
Jul 11, 2017 0.0123 0.0129 0.0105 0.0110 3,658,914 -0.00(-11.29%)
Jul 10, 2017 0.0155 0.0155 0.0120 0.0124 4,795,974 -0.00(-20.00%)
Jul 07, 2017 0.0162 0.0162 0.0150 0.0155 2,299,029 -0.00(-13.89%)
Jul 06, 2017 0.0170 0.0180 0.0161 0.0180 299,700 +0.00(+5.88%)
Jul 05, 2017 0.0198 0.0198 0.0170 0.0170 740,231 +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.