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 (%)
Nov 30, 2011 0.0122 0.0122 0.0122 0 +0.00(+8.93%)
Nov 29, 2011 0.0115 0.0115 0.0112 0.0112 251,084 -0.00(-12.50%)
Nov 28, 2011 0.0200 0.0200 0.0120 0.0128 255,000 -0.00(-11.72%)
Nov 23, 2011 0.0145 0.0145 0.0145 0 -0.00(-19.44%)
Nov 22, 2011 0.0180 0.0180 0.0180 0.0180 10,000 -0.00(-8.16%)
Nov 15, 2011 0.0196 0.0196 0.0196 0 +0.00(+7.10%)
Nov 08, 2011 0.0183 0.0183 0.0183 0 -0.00(-8.50%)
Nov 07, 2011 0.0200 0.0200 0.0200 0.0200 3,300 -0.00(-16.67%)
Nov 03, 2011 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Nov 02, 2011 0.0230 0.0250 0.0200 0.0250 146,030 +0.00(+16.28%)
Nov 01, 2011 0.0180 0.0215 0.0180 0.0215 82,900 +0.00(+7.50%)
Oct 28, 2011 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 27, 2011 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Oct 26, 2011 0.0200 0.0200 0.0200 0.0200 202,900 -0.01(-31.03%)
Oct 24, 2011 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Oct 20, 2011 0.0290 0.0290 0.0290 0.0290 0 +0.00(+16.00%)
Oct 19, 2011 0.0200 0.0250 0.0200 0.0250 80,100 -0.00(-16.67%)
Oct 18, 2011 0.0300 0.0300 0.0300 0.0300 100 +0.00(+3.45%)
Oct 17, 2011 0.0200 0.0290 0.0200 0.0290 86,500 -0.00(-3.33%)
Oct 14, 2011 0.0300 0.0300 0.0300 0.0300 100 +0.00(+7.14%)
Oct 12, 2011 0.0280 0.0280 0.0280 0 -0.01(-15.15%)
Oct 07, 2011 0.0330 0.0330 0.0330 0 +0.01(+17.86%)
Oct 06, 2011 0.0230 0.0330 0.0220 0.0280 151,666 -0.00(-9.68%)
Oct 05, 2011 0.0230 0.0310 0.0230 0.0310 15,000 -0.00(-10.14%)
Oct 04, 2011 0.0300 0.0345 0.0300 0.0345 12,159 +0.00(+1.47%)
Sep 29, 2011 0.0340 0.0340 0.0340 0.0340 0 +0.00(+13.33%)
Sep 28, 2011 0.0300 0.0300 0.0300 0.0300 120,000 -0.00(-13.04%)
Sep 27, 2011 0.0230 0.0345 0.0230 0.0345 118,600 +0.00(+15.00%)
Sep 26, 2011 0.0300 0.0300 0.0300 0.0300 16,400 +0.00(+0.00%)
Sep 23, 2011 0.0280 0.0300 0.0212 0.0300 150,500 -0.00(-13.04%)
Sep 22, 2011 0.0345 0.0345 0.0345 0.0345 5,000 +0.00(+15.00%)
Sep 20, 2011 0.0300 0.0300 0.0300 0 -0.01(-26.83%)
Sep 19, 2011 0.0300 0.0410 0.0300 0.0410 105,000 +0.00(+0.00%)
Sep 16, 2011 0.0400 0.0410 0.0400 0.0410 45,700 -0.00(-8.89%)
Sep 14, 2011 0.0450 0.0450 0.0450 0.0450 0 +0.02(+55.17%)
Sep 13, 2011 0.0300 0.0305 0.0290 0.0290 1,361,738 -0.00(-3.33%)
Sep 12, 2011 0.0310 0.0310 0.0222 0.0300 1,233,299 -0.01(-33.33%)
Sep 09, 2011 0.0450 0.0450 0.0400 0.0450 181,700 +0.01(+40.62%)
Sep 08, 2011 0.0380 0.0380 0.0320 0.0320 548,394 -0.01(-16.88%)
Sep 07, 2011 0.0400 0.0400 0.0385 0.0385 85,000 +0.00(+0.26%)
Sep 02, 2011 0.0384 0.0384 0.0384 0 -0.00(-11.11%)
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.