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, 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%)
Nov 01, 2012 0.0145 0.0290 0.0145 0.0176 554,508 -0.00(-7.37%)
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%)
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.