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, 2019 0.0300 0.0300 0.0262 0.0278 257,487 -0.00(-7.02%)
Oct 30, 2019 0.0300 0.0300 0.0288 0.0299 61,196 +0.00(+6.79%)
Oct 29, 2019 0.0288 0.0300 0.0241 0.0280 812,174 +0.00(+21.21%)
Oct 28, 2019 0.0300 0.0339 0.0231 0.0231 1,296,924 -0.01(-22.48%)
Oct 25, 2019 0.0300 0.0300 0.0280 0.0298 223,000 -0.00(-0.67%)
Oct 24, 2019 0.0272 0.0344 0.0272 0.0300 315,801 -0.01(-15.25%)
Oct 23, 2019 0.0284 0.0354 0.0284 0.0354 168,200 +0.00(+11.32%)
Oct 22, 2019 0.0370 0.0370 0.0284 0.0318 603,154 -0.01(-15.20%)
Oct 21, 2019 0.0344 0.0394 0.0344 0.0375 388,526 -0.00(-3.85%)
Oct 18, 2019 0.0375 0.0415 0.0363 0.0390 1,380,500 +0.00(+8.33%)
Oct 17, 2019 0.0340 0.0380 0.0340 0.0360 672,976 +0.00(+4.35%)
Oct 16, 2019 0.0400 0.0400 0.0341 0.0345 197,151 -0.00(-10.16%)
Oct 15, 2019 0.0450 0.0450 0.0280 0.0384 1,940,731 +0.00(+0.00%)
Oct 14, 2019 0.0335 0.0384 0.0311 0.0384 835,501 +0.01(+15.32%)
Oct 11, 2019 0.0290 0.0333 0.0290 0.0333 1,078,600 +0.00(+12.88%)
Oct 10, 2019 0.0300 0.0320 0.0275 0.0295 322,725 -0.00(-1.67%)
Oct 09, 2019 0.0295 0.0300 0.0291 0.0300 430,337 +0.00(+9.89%)
Oct 08, 2019 0.0272 0.0275 0.0272 0.0273 133,915 -0.00(-5.86%)
Oct 07, 2019 0.0300 0.0370 0.0258 0.0290 1,053,838 -0.00(-3.33%)
Oct 04, 2019 0.0300 0.0300 0.0252 0.0300 1,157,100 +0.00(+3.45%)
Oct 03, 2019 0.0240 0.0300 0.0240 0.0290 1,621,154 +0.00(+16.00%)
Oct 02, 2019 0.0245 0.0250 0.0240 0.0250 927,823 +0.00(+2.04%)
Oct 01, 2019 0.0240 0.0245 0.0240 0.0245 265,350 +0.00(+3.81%)
Sep 30, 2019 0.0239 0.0245 0.0236 0.0236 406,827 +0.00(+1.72%)
Sep 27, 2019 0.0239 0.0239 0.0232 0.0232 46,800 +0.00(+7.91%)
Sep 26, 2019 0.0215 0.0215 0.0215 0.0215 114,000 -0.00(-2.27%)
Sep 25, 2019 0.0235 0.0235 0.0215 0.0220 302,987 -0.00(-8.33%)
Sep 24, 2019 0.0245 0.0245 0.0218 0.0240 179,500 -0.00(-1.64%)
Sep 23, 2019 0.0245 0.0245 0.0232 0.0244 211,918 +0.00(+4.27%)
Sep 20, 2019 0.0245 0.0245 0.0232 0.0234 336,800 -0.00(-6.02%)
Sep 19, 2019 0.0249 0.0249 0.0243 0.0249 169,200 +0.00(+0.00%)
Sep 18, 2019 0.0249 0.0249 0.0243 0.0249 28,250 +0.00(+2.89%)
Sep 17, 2019 0.0250 0.0258 0.0233 0.0242 133,969 -0.00(-3.59%)
Sep 16, 2019 0.0275 0.0275 0.0230 0.0251 605,451 +0.00(+0.40%)
Sep 13, 2019 0.0208 0.0278 0.0208 0.0250 1,496,900 +0.00(+19.05%)
Sep 12, 2019 0.0220 0.0220 0.0210 0.0210 395,464 -0.00(-2.33%)
Sep 11, 2019 0.0208 0.0220 0.0208 0.0215 91,292 +0.00(+0.94%)
Sep 10, 2019 0.0220 0.0220 0.0213 0.0213 63,868 -0.00(-3.18%)
Sep 09, 2019 0.0220 0.0220 0.0209 0.0220 186,850 +0.00(+3.29%)
Sep 06, 2019 0.0217 0.0217 0.0160 0.0213 209,300 +0.01(+42.00%)
Sep 05, 2019 0.0164 0.0170 0.0150 0.0150 536,964 -0.00(-0.66%)
Sep 04, 2019 0.0219 0.0219 0.0150 0.0151 560,883 -0.00(-11.18%)
Sep 03, 2019 0.0185 0.0189 0.0170 0.0170 159,958 -0.00(-8.11%)
Aug 30, 2019 0.0205 0.0205 0.0170 0.0185 101,600 +0.00(+0.00%)
Aug 29, 2019 0.0290 0.0290 0.0180 0.0185 363,428 +0.00(+0.00%)
Aug 28, 2019 0.0195 0.0195 0.0185 0.0185 355,496 -0.00(-5.13%)
Aug 27, 2019 0.0199 0.0199 0.0180 0.0195 88,751 -0.00(-2.50%)
Aug 26, 2019 0.0171 0.0200 0.0171 0.0200 163,750 -0.00(-3.85%)
Aug 23, 2019 0.0200 0.0215 0.0189 0.0208 503,400 +0.00(+4.00%)
Aug 22, 2019 0.0208 0.0209 0.0196 0.0200 374,308 +0.00(+12.36%)
Aug 21, 2019 0.0220 0.0220 0.0141 0.0178 134,749 -0.00(-19.09%)
Aug 20, 2019 0.0181 0.0220 0.0180 0.0220 1,055,837 +0.00(+22.22%)
Aug 19, 2019 0.0185 0.0185 0.0160 0.0180 520,559 -0.00(-1.64%)
Aug 16, 2019 0.0170 0.0194 0.0170 0.0183 314,300 +0.00(+7.65%)
Aug 15, 2019 0.0175 0.0180 0.0157 0.0170 72,900 +0.00(+0.00%)
Aug 14, 2019 0.0157 0.0170 0.0157 0.0170 180,850 +0.00(+6.25%)
Aug 13, 2019 0.0181 0.0181 0.0160 0.0160 152,232 -0.00(-11.60%)
Aug 12, 2019 0.0179 0.0190 0.0179 0.0181 275,101 +0.00(+4.02%)
Aug 09, 2019 0.0179 0.0179 0.0147 0.0174 293,500 +0.00(+2.35%)
Aug 08, 2019 0.0181 0.0181 0.0148 0.0170 160,908 -0.00(-1.73%)
Aug 07, 2019 0.0297 0.0297 0.0146 0.0173 334,636 -0.00(-4.42%)
Aug 06, 2019 0.0224 0.0224 0.0175 0.0181 74,310 +0.00(+7.74%)
Aug 05, 2019 0.0200 0.0200 0.0164 0.0168 460,130 -0.00(-1.18%)
Aug 02, 2019 0.0193 0.0193 0.0170 0.0170 261,500 -0.00(-11.46%)
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.