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 (%)
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%)
May 01, 2018 0.7357 0.7369 0.7101 0.7350 18,115 +0.00(+0.66%)
Apr 30, 2018 0.7290 0.7449 0.7114 0.7302 3,606 +0.00(+0.03%)
Apr 27, 2018 0.7440 0.7440 0.7104 0.7300 9,171 +0.03(+4.29%)
Apr 26, 2018 0.6600 0.7000 0.6600 0.7000 18,997 +0.03(+4.38%)
Apr 25, 2018 0.6700 0.6820 0.6627 0.6706 28,658 -0.01(-0.80%)
Apr 24, 2018 0.6911 0.7230 0.6760 0.6760 33,010 -0.01(-1.89%)
Apr 23, 2018 0.7360 0.7360 0.6647 0.6890 141,364 -0.06(-8.13%)
Apr 20, 2018 0.7488 0.7585 0.7400 0.7500 15,280 +0.01(+0.74%)
Apr 19, 2018 0.7735 0.7750 0.7208 0.7445 27,568 -0.03(-3.59%)
Apr 18, 2018 0.7770 0.8301 0.7577 0.7722 36,473 -0.00(-0.60%)
Apr 17, 2018 0.8100 0.8100 0.7700 0.7769 18,358 -0.03(-4.09%)
Apr 16, 2018 0.8282 0.8603 0.8000 0.8100 41,884 -0.04(-5.02%)
Apr 13, 2018 0.8000 0.8700 0.7881 0.8528 17,245 +0.02(+2.62%)
Apr 12, 2018 0.8292 0.8310 0.8080 0.8310 8,900 -0.01(-0.75%)
Apr 11, 2018 0.8406 0.8630 0.8167 0.8373 8,160 -0.01(-1.51%)
Apr 10, 2018 0.6926 0.8589 0.6926 0.8501 22,380 +0.09(+12.23%)
Apr 09, 2018 0.8175 0.8175 0.7495 0.7575 21,758 -0.04(-5.44%)
Apr 06, 2018 1.000 1.000 0.7803 0.8011 47,825 -0.03(-3.44%)
Apr 05, 2018 0.7761 0.8340 0.7542 0.8296 31,808 +0.03(+3.43%)
Apr 04, 2018 0.7299 0.8021 0.6000 0.8021 69,715 +0.05(+6.28%)
Apr 03, 2018 0.8437 0.8591 0.7463 0.7547 48,058 -0.07(-9.01%)
Apr 02, 2018 1.130 1.130 0.8238 0.8294 17,111 -0.04(-4.91%)
Mar 29, 2018 0.8722 0.8722 0.8722 0 +0.02(+2.61%)
Mar 28, 2018 0.8561 0.8581 0.8230 0.8500 11,397 -0.02(-1.73%)
Mar 27, 2018 0.8700 0.8899 0.8285 0.8650 153,280 -0.14(-14.08%)
Mar 26, 2018 1.030 1.120 0.9651 1.007 67,535 -0.02(-2.25%)
Mar 23, 2018 1.049 1.080 1.020 1.030 17,721 +0.00(+0.00%)
Mar 22, 2018 1.035 1.040 0.9770 1.030 35,807 -0.05(-4.63%)
Mar 21, 2018 1.000 1.080 1.000 1.080 9,169 +0.05(+5.12%)
Mar 20, 2018 1.091 1.150 1.010 1.027 38,095 -0.08(-7.44%)
Mar 19, 2018 1.113 1.140 1.080 1.110 43,675 +0.00(+0.01%)
Mar 16, 2018 1.100 1.143 1.085 1.110 43,804 +0.01(+0.90%)
Mar 15, 2018 1.137 1.151 1.078 1.100 73,432 -0.04(-3.21%)
Mar 14, 2018 1.155 1.155 1.110 1.137 28,120 +0.03(+2.39%)
Mar 13, 2018 1.120 1.650 1.094 1.110 60,042 +0.00(+0.00%)
Mar 12, 2018 1.115 1.140 1.010 1.110 99,487 +0.02(+1.96%)
Mar 09, 2018 1.164 1.750 1.042 1.089 144,473 -0.06(-5.22%)
Mar 08, 2018 1.382 1.800 1.119 1.149 138,416 -0.10(-8.10%)
Mar 07, 2018 1.100 1.257 1.050 1.250 212,904 +0.14(+13.01%)
Mar 06, 2018 0.9801 1.110 0.9638 1.106 95,716 +0.18(+19.05%)
Mar 05, 2018 0.9200 0.9338 0.9010 0.9290 18,099 +0.01(+0.98%)
Mar 02, 2018 1.425 1.425 0.9115 0.9200 21,633 -0.01(-1.05%)
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.