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, 2016 0.0360 0.0400 0.0360 0.0375 338,396 -0.00(-6.02%)
Oct 28, 2016 0.0380 0.0399 0.0379 0.0399 111,006 +0.00(+5.00%)
Oct 27, 2016 0.0398 0.0398 0.0380 0.0380 79,600 -0.00(-5.00%)
Oct 26, 2016 0.0347 0.0410 0.0343 0.0400 317,121 +0.01(+15.27%)
Oct 25, 2016 0.0371 0.0371 0.0346 0.0347 221,008 -0.00(-6.22%)
Oct 24, 2016 0.0399 0.0400 0.0370 0.0370 44,585 -0.00(-7.27%)
Oct 21, 2016 0.0360 0.0399 0.0352 0.0399 154,158 +0.00(+7.84%)
Oct 20, 2016 0.0380 0.0400 0.0316 0.0370 1,276,763 +0.00(+0.00%)
Oct 19, 2016 0.0391 0.0420 0.0370 0.0370 549,502 -0.01(-12.94%)
Oct 18, 2016 0.0417 0.0430 0.0417 0.0425 86,500 -0.00(-1.16%)
Oct 17, 2016 0.0380 0.0440 0.0379 0.0430 799,350 +0.00(+13.01%)
Oct 14, 2016 0.0375 0.0398 0.0369 0.0381 249,237 -0.00(-7.33%)
Oct 13, 2016 0.0364 0.0429 0.0364 0.0411 78,420 +0.00(+0.39%)
Oct 12, 2016 0.0405 0.0414 0.0361 0.0409 388,129 +0.00(+2.76%)
Oct 11, 2016 0.0420 0.0420 0.0361 0.0398 116,700 -0.00(-0.50%)
Oct 10, 2016 0.0400 0.0430 0.0381 0.0400 41,600 -0.00(-6.98%)
Oct 07, 2016 0.0362 0.0450 0.0362 0.0430 211,461 +0.01(+18.78%)
Oct 06, 2016 0.0361 0.0362 0.0350 0.0362 294,369 +0.00(+0.28%)
Oct 05, 2016 0.0380 0.0380 0.0360 0.0361 271,269 -0.00(-8.61%)
Oct 04, 2016 0.0406 0.0406 0.0392 0.0395 172,500 +0.00(+0.00%)
Oct 03, 2016 0.0400 0.0420 0.0395 0.0395 67,107 -0.00(-1.25%)
Sep 30, 2016 0.0401 0.0430 0.0365 0.0400 872,408 -0.00(-11.11%)
Sep 29, 2016 0.0413 0.0450 0.0413 0.0450 158,376 +0.00(+4.90%)
Sep 28, 2016 0.0421 0.0430 0.0411 0.0429 155,966 +0.00(+0.47%)
Sep 27, 2016 0.0450 0.0450 0.0400 0.0427 608,610 -0.00(-4.90%)
Sep 26, 2016 0.0445 0.0450 0.0435 0.0449 148,000 +0.00(+0.90%)
Sep 23, 2016 0.0449 0.0450 0.0398 0.0445 520,255 -0.00(-1.11%)
Sep 22, 2016 0.0421 0.0450 0.0420 0.0450 93,000 +0.00(+0.45%)
Sep 21, 2016 0.0448 0.0450 0.0405 0.0448 21,800 -0.00(-0.44%)
Sep 20, 2016 0.0460 0.0460 0.0401 0.0450 293,187 -0.00(-2.17%)
Sep 19, 2016 0.0460 0.0460 0.0457 0.0460 49,706 -0.00(-0.01%)
Sep 16, 2016 0.0458 0.0460 0.0440 0.0460 224,754 -0.00(-6.12%)
Sep 15, 2016 0.0450 0.0490 0.0445 0.0490 99,999 +0.01(+11.36%)
Sep 14, 2016 0.0468 0.0468 0.0440 0.0440 112,500 -0.00(-5.87%)
Sep 13, 2016 0.0470 0.0470 0.0411 0.0467 151,256 -0.00(-4.61%)
Sep 12, 2016 0.0419 0.0499 0.0419 0.0490 108,600 -0.00(-2.00%)
Sep 09, 2016 0.0463 0.0500 0.0463 0.0500 111,000 -0.00(-1.96%)
Sep 08, 2016 0.0513 0.0513 0.0480 0.0510 444,500 -0.00(-0.58%)
Sep 07, 2016 0.0500 0.0515 0.0500 0.0513 136,584 -0.00(-3.21%)
Sep 06, 2016 0.0550 0.0550 0.0500 0.0530 715,125 +0.00(+3.92%)
Sep 02, 2016 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Sep 01, 2016 0.0470 0.0600 0.0465 0.0510 1,093,148 +0.00(+5.15%)
Aug 31, 2016 0.0491 0.0500 0.0470 0.0485 501,179 -0.00(-3.00%)
Aug 30, 2016 0.0500 0.0500 0.0465 0.0500 680,153 +0.00(+0.20%)
Aug 29, 2016 0.0500 0.0500 0.0460 0.0499 735,160 -0.00(-2.73%)
Aug 26, 2016 0.0430 0.0513 0.0411 0.0513 317,450 +0.01(+14.00%)
Aug 25, 2016 0.0406 0.0470 0.0406 0.0450 485,500 -0.00(-9.82%)
Aug 24, 2016 0.0500 0.0500 0.0479 0.0499 670,419 -0.00(-0.20%)
Aug 23, 2016 0.0497 0.0520 0.0497 0.0500 339,228 +0.00(+0.00%)
Aug 22, 2016 0.0497 0.0520 0.0497 0.0500 373,767 +0.00(+1.01%)
Aug 19, 2016 0.0520 0.0520 0.0480 0.0495 451,319 -0.00(-4.81%)
Aug 18, 2016 0.0585 0.0585 0.0480 0.0520 560,747 -0.00(-3.88%)
Aug 17, 2016 0.0480 0.0541 0.0480 0.0541 378,372 +0.01(+12.71%)
Aug 16, 2016 0.0475 0.0500 0.0475 0.0480 901,616 +0.00(+1.05%)
Aug 15, 2016 0.0440 0.0475 0.0430 0.0475 736,010 +0.00(+7.22%)
Aug 12, 2016 0.0399 0.0500 0.0376 0.0443 661,900 +0.00(+10.20%)
Aug 11, 2016 0.0389 0.0402 0.0375 0.0402 488,237 +0.00(+0.50%)
Aug 10, 2016 0.0415 0.0420 0.0381 0.0400 474,727 -0.00(-0.74%)
Aug 09, 2016 0.0365 0.0415 0.0350 0.0403 1,173,375 +0.01(+18.53%)
Aug 08, 2016 0.0399 0.0400 0.0340 0.0340 299,648 -0.01(-15.00%)
Aug 05, 2016 0.0380 0.0407 0.0350 0.0400 818,133 +0.00(+5.26%)
Aug 04, 2016 0.0370 0.0449 0.0350 0.0380 3,897,292 +0.00(+3.83%)
Aug 03, 2016 0.0368 0.0368 0.0360 0.0366 620,503 +0.00(+6.09%)
Aug 02, 2016 0.0347 0.0389 0.0311 0.0345 1,997,643 +0.00(+7.81%)
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.