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, 2019 0.4198 0.4273 0.3420 0.3450 192,900 -0.09(-20.53%)
May 30, 2019 0.4300 0.4469 0.4300 0.4341 3,600 +0.02(+4.28%)
May 29, 2019 0.4117 0.4200 0.4048 0.4163 23,130 -0.01(-2.37%)
May 28, 2019 0.4389 0.4400 0.4200 0.4264 47,435 -0.03(-6.49%)
May 24, 2019 0.4466 0.4560 0.4366 0.4560 52,300 +0.01(+2.01%)
May 23, 2019 0.4800 0.4800 0.4280 0.4470 98,260 -0.01(-2.80%)
May 22, 2019 0.4710 0.4764 0.4225 0.4599 119,446 -0.03(-5.95%)
May 21, 2019 0.4756 0.4890 0.4756 0.4890 21,443 -0.01(-2.20%)
May 20, 2019 0.5220 0.5220 0.5000 0.5000 25,485 -0.01(-1.46%)
May 17, 2019 0.5167 0.5167 0.4665 0.5074 229,100 +0.01(+1.48%)
May 16, 2019 0.5104 0.5120 0.4991 0.5000 4,551 -0.01(-1.73%)
May 15, 2019 0.5022 0.5094 0.4735 0.5088 33,266 +0.00(+0.95%)
May 14, 2019 0.4861 0.5200 0.4732 0.5040 72,824 +0.03(+7.23%)
May 13, 2019 0.5000 0.5000 0.4572 0.4700 49,374 -0.03(-6.00%)
May 10, 2019 0.4850 0.5033 0.4850 0.5000 40,800 +0.00(+0.12%)
May 09, 2019 0.5207 0.5300 0.4800 0.4994 87,724 -0.02(-3.57%)
May 08, 2019 0.5084 0.5210 0.4941 0.5179 88,606 -0.03(-4.76%)
May 07, 2019 0.5399 0.5438 0.5085 0.5438 67,100 +0.01(+1.64%)
May 06, 2019 0.4880 0.5350 0.4850 0.5350 115,270 +0.03(+6.36%)
May 03, 2019 0.5113 0.5270 0.4937 0.5030 99,000 -0.03(-5.09%)
May 02, 2019 0.5298 0.5450 0.5160 0.5300 59,080 -0.02(-4.49%)
May 01, 2019 0.6000 0.6000 0.5000 0.5549 423,294 -0.02(-3.90%)
Apr 30, 2019 0.6559 0.6654 0.5356 0.5774 688,242 -0.09(-13.23%)
Apr 26, 2019 0.6654 0.6654 0.6654 0 -0.00(-0.40%)
Apr 25, 2019 0.6764 0.7027 0.6494 0.6681 99,586 -0.01(-1.50%)
Apr 24, 2019 0.6640 0.6841 0.6504 0.6783 14,030 +0.01(+2.20%)
Apr 23, 2019 0.6500 0.6970 0.6466 0.6637 101,342 +0.00(+0.56%)
Apr 22, 2019 0.6240 0.6700 0.6165 0.6600 69,427 +0.04(+5.60%)
Apr 18, 2019 0.6327 0.6596 0.6200 0.6250 66,900 -0.01(-1.23%)
Apr 17, 2019 0.6490 0.6554 0.6200 0.6328 54,493 +0.01(+2.06%)
Apr 16, 2019 0.6336 0.6542 0.6120 0.6200 68,237 -0.01(-1.62%)
Apr 15, 2019 0.6720 0.6720 0.6211 0.6302 73,705 -0.01(-1.85%)
Apr 12, 2019 0.5909 0.6650 0.5909 0.6421 90,800 +0.05(+7.70%)
Apr 11, 2019 0.6370 0.6370 0.5810 0.5962 246,986 -0.04(-6.02%)
Apr 10, 2019 0.7010 0.7010 0.6290 0.6344 203,106 -0.03(-4.89%)
Apr 09, 2019 0.7605 0.7797 0.6570 0.6670 554,590 -0.08(-11.07%)
Apr 08, 2019 0.6421 0.7500 0.6320 0.7500 609,434 +0.14(+22.95%)
Apr 05, 2019 0.5290 0.6383 0.5290 0.6100 607,800 +0.06(+10.91%)
Apr 04, 2019 0.5780 0.5780 0.5297 0.5500 106,506 -0.00(-0.60%)
Apr 03, 2019 0.5201 0.5533 0.5192 0.5533 132,988 +0.03(+6.57%)
Apr 02, 2019 0.5170 0.5287 0.5086 0.5192 103,020 +0.01(+1.29%)
Apr 01, 2019 0.4894 0.5126 0.4843 0.5126 83,577 +0.01(+2.73%)
Mar 29, 2019 0.5200 0.5200 0.4834 0.4990 88,700 -0.01(-1.75%)
Mar 28, 2019 0.5259 0.5259 0.4883 0.5079 81,113 -0.01(-2.33%)
Mar 27, 2019 0.5300 0.5300 0.4977 0.5200 73,623 +0.01(+1.40%)
Mar 26, 2019 0.5100 0.5265 0.5100 0.5128 29,157 +0.00(+0.27%)
Mar 25, 2019 0.5311 0.5581 0.5100 0.5114 70,587 -0.02(-3.51%)
Mar 22, 2019 0.5470 0.5500 0.5124 0.5300 108,400 -0.02(-3.25%)
Mar 21, 2019 0.5267 0.5600 0.5100 0.5478 393,735 +0.05(+9.12%)
Mar 20, 2019 0.4972 0.5130 0.4695 0.5020 339,290 +0.05(+12.10%)
Mar 19, 2019 0.4716 0.4716 0.4453 0.4478 41,223 -0.01(-2.65%)
Mar 18, 2019 0.4497 0.4603 0.4400 0.4600 124,582 +0.01(+1.86%)
Mar 15, 2019 0.4870 0.4870 0.4500 0.4516 216,200 -0.04(-8.21%)
Mar 14, 2019 0.5127 0.5870 0.4600 0.4920 589,864 +0.05(+12.12%)
Mar 13, 2019 0.4490 0.4490 0.4101 0.4388 65,093 +0.02(+4.08%)
Mar 12, 2019 0.4152 0.4507 0.4152 0.4216 40,887 -0.01(-1.50%)
Mar 11, 2019 0.4499 0.4499 0.4121 0.4280 18,830 -0.01(-2.86%)
Mar 08, 2019 0.4339 0.4406 0.4158 0.4406 52,800 +0.00(+1.08%)
Mar 07, 2019 0.4400 0.4650 0.4143 0.4359 61,312 -0.02(-5.03%)
Mar 06, 2019 0.5010 0.5010 0.4437 0.4590 97,359 -0.03(-5.75%)
Mar 05, 2019 0.4450 0.5051 0.4252 0.4870 173,798 +0.06(+12.76%)
Mar 04, 2019 0.3954 0.4380 0.3954 0.4319 60,901 +0.02(+5.83%)
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.