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 (%)
Oct 31, 2012 0.0160 0.0190 0.0160 0.0190 41,600 +0.00(+18.75%)
Oct 26, 2012 0.0160 0.0160 0.0160 0 +0.00(+14.29%)
Oct 25, 2012 0.0139 0.0144 0.0130 0.0140 218,400 +0.01(+75.00%)
Oct 24, 2012 0.0145 0.0145 0.0080 0.0080 190,000 -0.01(-47.37%)
Oct 19, 2012 0.0152 0.0152 0.0152 0 +0.00(+8.57%)
Oct 18, 2012 0.0120 0.0140 0.0120 0.0140 15,500 +0.00(+34.62%)
Oct 17, 2012 0.0104 0.0104 0.0104 0.0104 15,000 -0.00(-25.71%)
Oct 16, 2012 0.0140 0.0140 0.0140 0.0140 1,000 +0.00(+40.00%)
Oct 15, 2012 0.0149 0.0149 0.0100 0.0100 50,000 -0.00(-16.67%)
Oct 12, 2012 0.0120 0.0120 0.0120 0.0120 3,000 +0.00(+20.00%)
Oct 11, 2012 0.0149 0.0149 0.0100 0.0100 8,100 +0.00(+0.00%)
Oct 09, 2012 0.0100 0.0100 0.0100 0 -0.00(-32.89%)
Oct 08, 2012 0.0149 0.0149 0.0149 0.0149 18,000 +0.00(+14.62%)
Oct 06, 2012 0.0180 0.0180 0.0120 0.0130 560,030 +0.00(+0.00%)
Oct 05, 2012 0.0180 0.0180 0.0120 0.0130 560,030 -0.00(-7.14%)
Oct 03, 2012 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Oct 02, 2012 0.0150 0.0150 0.0150 0.0150 100 +0.00(+50.00%)
Sep 28, 2012 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 27, 2012 0.0100 0.0100 0.0100 0.0100 133,374 +0.00(+0.00%)
Sep 26, 2012 0.0120 0.0120 0.0100 0.0100 25,000 -0.00(-16.67%)
Sep 24, 2012 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Sep 21, 2012 0.0079 0.0120 0.0078 0.0120 400,000 +0.00(+0.00%)
Sep 20, 2012 0.0090 0.0120 0.0090 0.0120 1,000,100 +0.00(+20.00%)
Sep 19, 2012 0.0095 0.0100 0.0095 0.0100 1,300 +0.00(+0.00%)
Sep 18, 2012 0.0066 0.0100 0.0066 0.0100 1,400 +0.00(+0.00%)
Sep 14, 2012 0.0100 0.0100 0.0100 0 +0.00(+1.01%)
Sep 13, 2012 0.0100 0.0100 0.0099 0.0099 143,900 -0.00(-4.81%)
Sep 12, 2012 0.0104 0.0104 0.0104 0.0104 100 +0.00(+4.00%)
Sep 04, 2012 0.0100 0.0100 0.0100 0 -0.00(-3.85%)
Aug 29, 2012 0.0104 0.0104 0.0104 0.0104 0 +0.00(+48.57%)
Aug 27, 2012 0.0055 0.0070 0.0055 0.0070 5,100 +0.00(+0.00%)
Aug 24, 2012 0.0063 0.0070 0.0060 0.0070 156,600 -0.00(-17.65%)
Aug 23, 2012 0.0063 0.0085 0.0063 0.0085 159,700 -0.00(-5.56%)
Aug 22, 2012 0.0071 0.0090 0.0071 0.0090 100,100 +0.00(+0.00%)
Aug 21, 2012 0.0103 0.0103 0.0065 0.0090 895,400 -0.00(-12.62%)
Aug 20, 2012 0.0072 0.0103 0.0072 0.0103 20,100 +0.00(+43.06%)
Aug 17, 2012 0.0072 0.0072 0.0072 0.0072 50,000 -0.00(-31.43%)
Aug 16, 2012 0.0105 0.0105 0.0105 0.0105 14,300 +0.00(+0.00%)
Aug 15, 2012 0.0105 0.0105 0.0105 0.0105 2,142 +0.00(+0.00%)
Aug 14, 2012 0.0090 0.0105 0.0090 0.0105 204,900 +0.00(+15.38%)
Aug 09, 2012 0.0091 0.0091 0.0091 0 -0.00(-2.15%)
Aug 06, 2012 0.0093 0.0093 0.0093 0 +0.00(+0.00%)
Aug 02, 2012 0.0093 0.0093 0.0093 0 +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.