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 (%)
Jan 31, 2019 0.3934 0.4596 0.3934 0.4242 121,358 +0.03(+8.24%)
Jan 30, 2019 0.3645 0.3920 0.3645 0.3919 54,463 +0.02(+6.49%)
Jan 29, 2019 0.3656 0.3680 0.3653 0.3680 12,000 +0.00(+0.00%)
Jan 28, 2019 0.3729 0.3750 0.3598 0.3680 16,700 -0.00(-0.54%)
Jan 25, 2019 0.3775 0.3775 0.3641 0.3700 23,100 +0.01(+1.87%)
Jan 24, 2019 0.3650 0.3791 0.3610 0.3632 18,384 -0.02(-5.44%)
Jan 23, 2019 0.3631 0.3841 0.3631 0.3841 9,450 +0.02(+5.20%)
Jan 22, 2019 0.4010 0.4010 0.3631 0.3651 14,375 -0.01(-3.46%)
Jan 18, 2019 0.3900 0.3900 0.3782 0.3782 10,100 +0.00(+0.96%)
Jan 17, 2019 0.3700 0.3973 0.3650 0.3746 13,943 -0.01(-3.53%)
Jan 16, 2019 0.3790 0.3951 0.3790 0.3883 4,162 -0.01(-2.19%)
Jan 15, 2019 0.4139 0.4139 0.3939 0.3970 5,180 -0.01(-1.83%)
Jan 14, 2019 0.4169 0.4267 0.4044 0.4044 11,182 -0.02(-3.62%)
Jan 11, 2019 0.4200 0.4244 0.4109 0.4196 14,800 -0.01(-1.43%)
Jan 10, 2019 0.4250 0.4257 0.4117 0.4257 7,500 +0.02(+3.83%)
Jan 09, 2019 0.4040 0.4370 0.4040 0.4100 15,450 +0.01(+1.84%)
Jan 08, 2019 0.4532 0.4532 0.4000 0.4026 9,669 -0.03(-7.28%)
Jan 07, 2019 0.4173 0.4600 0.4173 0.4342 12,115 +0.01(+2.67%)
Jan 04, 2019 0.4490 0.4520 0.4201 0.4229 13,300 -0.02(-3.76%)
Jan 03, 2019 0.4210 0.4395 0.4103 0.4394 16,658 -0.01(-3.00%)
Jan 02, 2019 0.4000 0.4530 0.4000 0.4530 20,752 +0.05(+12.77%)
Dec 31, 2018 0.3918 0.4229 0.3841 0.4017 26,300 -0.01(-1.54%)
Dec 28, 2018 0.3965 0.4087 0.3754 0.4080 62,000 +0.04(+10.57%)
Dec 27, 2018 0.3848 0.3848 0.3690 0.3690 10,058 -0.03(-7.63%)
Dec 26, 2018 0.3440 0.4000 0.3440 0.3995 10,827 +0.02(+4.86%)
Dec 24, 2018 0.4026 0.4026 0.3542 0.3810 121,300 -0.02(-5.69%)
Dec 21, 2018 0.4510 0.4600 0.4026 0.4040 28,900 -0.04(-9.94%)
Dec 20, 2018 0.4417 0.4490 0.4325 0.4486 20,512 -0.02(-3.53%)
Dec 19, 2018 0.4300 0.4703 0.4300 0.4650 27,929 -0.01(-1.34%)
Dec 18, 2018 0.4675 0.4713 0.4400 0.4713 22,646 +0.02(+4.73%)
Dec 17, 2018 0.5130 0.5200 0.4500 0.4500 37,525 -0.06(-12.43%)
Dec 14, 2018 0.5173 0.5360 0.4898 0.5139 40,800 +0.00(+0.76%)
Dec 13, 2018 0.5890 0.5929 0.4969 0.5100 63,827 -0.05(-8.88%)
Dec 12, 2018 0.5233 0.5972 0.5190 0.5597 83,439 +0.05(+10.83%)
Dec 11, 2018 0.4980 0.5130 0.4980 0.5050 5,706 +0.02(+4.68%)
Dec 10, 2018 0.4976 0.5059 0.4618 0.4824 31,437 +0.01(+1.56%)
Dec 07, 2018 0.5060 0.5296 0.4716 0.4750 65,100 -0.02(-4.16%)
Dec 06, 2018 0.4528 0.4988 0.4122 0.4956 54,726 +0.03(+7.27%)
Dec 04, 2018 0.5000 0.5000 0.4480 0.4620 47,100 -0.07(-12.98%)
Dec 03, 2018 0.5497 0.5500 0.5039 0.5309 99,079 -0.01(-1.10%)
Nov 30, 2018 0.5455 0.5510 0.5000 0.5368 33,600 +0.00(+0.00%)
Nov 29, 2018 0.5500 0.5500 0.5030 0.5368 20,804 -0.00(-0.65%)
Nov 28, 2018 0.4440 0.5459 0.4367 0.5403 50,247 +0.08(+16.19%)
Nov 27, 2018 0.5155 0.5280 0.4470 0.4650 45,830 -0.04(-7.92%)
Nov 26, 2018 0.4889 0.5240 0.4889 0.5050 58,421 +0.08(+19.95%)
Nov 23, 2018 0.4360 0.4492 0.4158 0.4210 27,700 -0.02(-4.23%)
Nov 21, 2018 0.4396 0.4396 0.4396 0 +0.02(+3.61%)
Nov 20, 2018 0.4211 0.4432 0.4031 0.4243 129,737 -0.01(-2.39%)
Nov 19, 2018 0.4586 0.4608 0.4200 0.4347 23,456 -0.04(-8.27%)
Nov 16, 2018 0.4209 0.4745 0.4057 0.4739 132,700 +0.03(+6.76%)
Nov 15, 2018 0.4201 0.4530 0.4031 0.4439 56,282 +0.03(+6.20%)
Nov 14, 2018 0.4800 0.4800 0.4031 0.4180 51,505 -0.04(-8.81%)
Nov 13, 2018 0.4719 0.4960 0.4582 0.4584 48,675 -0.02(-4.70%)
Nov 12, 2018 0.4837 0.4837 0.4640 0.4810 11,903 -0.01(-2.83%)
Nov 09, 2018 0.5300 0.5300 0.4830 0.4950 24,500 -0.05(-9.01%)
Nov 08, 2018 0.5908 0.5950 0.5228 0.5440 95,514 -0.03(-5.56%)
Nov 07, 2018 0.5500 0.5760 0.5390 0.5760 59,114 +0.01(+1.35%)
Nov 06, 2018 0.5400 0.5690 0.5400 0.5683 40,394 +0.05(+9.29%)
Nov 05, 2018 0.5100 0.5200 0.4990 0.5200 86,253 -0.00(-0.61%)
Nov 02, 2018 0.5091 0.5303 0.4996 0.5232 26,800 +0.01(+2.79%)
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.