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 (%)
Jan 31, 2013 0.0199 0.0199 0.0199 0 +0.00(+0.51%)
Jan 30, 2013 0.0199 0.0199 0.0198 0.0198 12,000 -0.00(-0.50%)
Jan 29, 2013 0.0174 0.0199 0.0174 0.0199 77,000 +0.00(+5.85%)
Jan 25, 2013 0.0188 0.0188 0.0188 0 -0.00(-6.00%)
Jan 24, 2013 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Jan 23, 2013 0.0175 0.0200 0.0145 0.0200 980,400 +0.00(+14.29%)
Jan 22, 2013 0.0175 0.0175 0.0175 0.0175 18,000 +0.00(+17.45%)
Jan 18, 2013 0.0130 0.0149 0.0130 0.0149 14,000 +0.00(+0.00%)
Jan 17, 2013 0.0190 0.0190 0.0125 0.0149 112,000 +0.00(+0.00%)
Jan 16, 2013 0.0149 0.0149 0.0120 0.0149 112,700 -0.00(-0.67%)
Jan 15, 2013 0.0140 0.0150 0.0120 0.0150 211,360 +0.00(+11.11%)
Jan 14, 2013 0.0135 0.0135 0.0135 0.0135 23,520 +0.00(+8.00%)
Jan 12, 2013 0.0125 0.0125 0.0125 0.0125 10,500 +0.00(+0.00%)
Jan 11, 2013 0.0125 0.0125 0.0125 0.0125 10,500 +0.00(+0.00%)
Jan 10, 2013 0.0100 0.0125 0.0100 0.0125 291,600 +0.00(+0.00%)
Jan 09, 2013 0.0080 0.0125 0.0080 0.0125 643,920 +0.00(+26.26%)
Jan 08, 2013 0.0065 0.0099 0.0064 0.0099 142,464 +0.00(+0.00%)
Jan 07, 2013 0.0099 0.0099 0.0099 0.0099 11,000 +0.00(+52.31%)
Jan 04, 2013 0.0066 0.0066 0.0065 0.0065 302,020 +0.00(+16.07%)
Jan 03, 2013 0.0056 0.0056 0.0056 0.0056 10,000 -0.00(-43.43%)
Jan 02, 2013 0.0075 0.0099 0.0075 0.0099 736,000 +0.00(+80.00%)
Dec 31, 2012 0.0058 0.0063 0.0040 0.0055 2,172,000 -0.00(-45.00%)
Dec 28, 2012 0.0080 0.0100 0.0058 0.0100 203,100 +0.00(+72.41%)
Dec 27, 2012 0.0079 0.0079 0.0058 0.0058 62,000 +0.00(+0.00%)
Dec 26, 2012 0.0058 0.0058 0.0058 0.0058 2,000 -0.00(-17.14%)
Dec 21, 2012 0.0070 0.0070 0.0070 0 +0.00(+22.81%)
Dec 20, 2012 0.0059 0.0083 0.0057 0.0057 2,250,000 -0.00(-5.00%)
Dec 19, 2012 0.0058 0.0061 0.0058 0.0060 1,256,430 -0.00(-1.64%)
Dec 18, 2012 0.0067 0.0075 0.0061 0.0061 3,567,369 -0.00(-8.96%)
Dec 17, 2012 0.0067 0.0067 0.0067 0.0067 19,431 -0.00(-12.99%)
Dec 13, 2012 0.0077 0.0077 0.0077 0 +0.00(+0.00%)
Dec 12, 2012 0.0080 0.0080 0.0065 0.0077 1,644,000 -0.00(-4.94%)
Dec 11, 2012 0.0061 0.0090 0.0061 0.0081 1,853,278 +0.00(+32.79%)
Dec 10, 2012 0.0065 0.0080 0.0061 0.0061 1,834,608 -0.00(-18.67%)
Dec 07, 2012 0.0070 0.0075 0.0067 0.0075 882,500 +0.00(+25.00%)
Dec 06, 2012 0.0070 0.0080 0.0060 0.0060 737,700 -0.00(-10.45%)
Dec 05, 2012 0.0065 0.0070 0.0065 0.0067 2,288,350 -0.00(-10.67%)
Dec 04, 2012 0.0090 0.0090 0.0066 0.0075 1,522,322 -0.00(-6.25%)
Nov 30, 2012 0.0070 0.0080 0.0065 0.0080 3,478,434 +0.00(+14.29%)
Nov 29, 2012 0.0057 0.0070 0.0057 0.0070 1,550,118 +0.00(+0.00%)
Nov 28, 2012 0.0080 0.0080 0.0058 0.0070 306,186 -0.00(-12.50%)
Nov 27, 2012 0.0070 0.0080 0.0057 0.0080 812,286 +0.00(+6.67%)
Nov 26, 2012 0.0068 0.0075 0.0065 0.0075 4,810,200 -0.00(-2.60%)
Nov 24, 2012 0.0077 0.0077 0.0077 0.0077 46,000 +0.00(+0.00%)
Nov 23, 2012 0.0077 0.0077 0.0077 0.0077 46,000 -0.00(-3.75%)
Nov 21, 2012 0.0080 0.0080 0.0080 0.0080 231,262 +0.00(+0.00%)
Nov 19, 2012 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Nov 16, 2012 0.0080 0.0080 0.0066 0.0080 826,750 +0.00(+0.00%)
Nov 15, 2012 0.0078 0.0080 0.0073 0.0080 3,473,108 +0.00(+9.59%)
Nov 14, 2012 0.0085 0.0090 0.0073 0.0073 5,544,200 -0.00(-39.17%)
Nov 12, 2012 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Nov 09, 2012 0.0120 0.0125 0.0120 0.0120 195,040 -0.00(-14.29%)
Nov 08, 2012 0.0120 0.0140 0.0120 0.0140 19,114 -0.00(-15.66%)
Nov 07, 2012 0.0175 0.0175 0.0166 0.0166 15,900 +0.00(+0.61%)
Nov 06, 2012 0.0185 0.0185 0.0165 0.0165 32,900 -0.00(-4.62%)
Nov 05, 2012 0.0180 0.0180 0.0173 0.0173 119,326 +0.00(+0.58%)
Nov 02, 2012 0.0170 0.0180 0.0170 0.0172 130,000 -0.00(-2.27%)
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.