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 29, 2013 0.0675 0.0710 0.0675 0.0700 568,106 -0.00(-2.10%)
Nov 27, 2013 0.0675 0.0715 0.0675 0.0715 364,166 +0.01(+10.00%)
Nov 26, 2013 0.0660 0.0700 0.0631 0.0650 1,079,506 -0.00(-1.52%)
Nov 25, 2013 0.0630 0.0660 0.0550 0.0660 250,300 +0.01(+8.20%)
Nov 22, 2013 0.0600 0.0610 0.0461 0.0610 418,714 +0.01(+11.93%)
Nov 21, 2013 0.0513 0.0545 0.0513 0.0545 45,086 +0.00(+1.11%)
Nov 20, 2013 0.0500 0.0539 0.0500 0.0539 94,400 +0.00(+7.80%)
Nov 19, 2013 0.0500 0.0599 0.0461 0.0500 151,000 +0.00(+0.00%)
Nov 18, 2013 0.0590 0.0590 0.0460 0.0500 160,360 -0.01(-16.67%)
Nov 15, 2013 0.0600 0.0640 0.0600 0.0600 140,500 -0.00(-1.64%)
Nov 14, 2013 0.0700 0.0700 0.0610 0.0610 82,914 -0.01(-8.96%)
Nov 12, 2013 0.0560 0.0700 0.0550 0.0670 292,732 +0.01(+19.64%)
Nov 11, 2013 0.0530 0.0560 0.0530 0.0560 30,500 -0.00(-1.75%)
Nov 08, 2013 0.0570 0.0570 0.0520 0.0570 48,500 -0.00(-1.72%)
Nov 07, 2013 0.0510 0.0580 0.0510 0.0580 23,700 +0.01(+9.43%)
Nov 06, 2013 0.0505 0.0550 0.0505 0.0530 53,000 -0.00(-3.64%)
Nov 05, 2013 0.0550 0.0570 0.0550 0.0550 878,069 -0.00(-8.33%)
Nov 04, 2013 0.0600 0.0600 0.0600 0.0600 2,400 +0.00(+0.00%)
Nov 01, 2013 0.0575 0.0600 0.0575 0.0600 52,560 +0.00(+1.69%)
Oct 31, 2013 0.0550 0.0590 0.0550 0.0590 40,500 -0.00(-1.67%)
Oct 30, 2013 0.0600 0.0600 0.0550 0.0600 90,249 +0.00(+0.00%)
Oct 29, 2013 0.0600 0.0600 0.0550 0.0600 72,400 +0.00(+0.00%)
Oct 28, 2013 0.0620 0.0620 0.0550 0.0600 11,100 -0.00(-3.23%)
Oct 25, 2013 0.0600 0.0620 0.0600 0.0620 31,899 +0.00(+3.33%)
Oct 24, 2013 0.0620 0.0620 0.0600 0.0600 191,466 -0.00(-1.80%)
Oct 23, 2013 0.0610 0.0611 0.0610 0.0611 97,500 -0.01(-12.71%)
Oct 22, 2013 0.0651 0.0700 0.0650 0.0700 126,973 +0.00(+0.00%)
Oct 21, 2013 0.0640 0.0800 0.0640 0.0700 101,598 +0.01(+7.69%)
Oct 17, 2013 0.0650 0.0650 0.0650 0 -0.00(-4.27%)
Oct 16, 2013 0.0680 0.0680 0.0600 0.0679 191,500 +0.00(+4.46%)
Oct 15, 2013 0.0680 0.0680 0.0650 0.0650 128,198 -0.00(-4.41%)
Oct 14, 2013 0.0580 0.0750 0.0501 0.0680 1,254,618 +0.01(+13.33%)
Oct 11, 2013 0.0753 0.0753 0.0520 0.0600 1,251,999 -0.02(-21.57%)
Oct 10, 2013 0.0790 0.0790 0.0706 0.0765 26,300 -0.01(-7.72%)
Oct 09, 2013 0.0802 0.0829 0.0701 0.0829 102,475 -0.00(-1.31%)
Oct 08, 2013 0.0830 0.0840 0.0802 0.0840 68,684 -0.00(-1.18%)
Oct 07, 2013 0.0850 0.0900 0.0800 0.0850 183,876 +0.00(+1.19%)
Oct 04, 2013 0.0887 0.0888 0.0840 0.0840 127,934 -0.00(-5.41%)
Oct 03, 2013 0.0850 0.0888 0.0850 0.0888 59,066 +0.00(+4.10%)
Oct 02, 2013 0.0899 0.0899 0.0853 0.0853 86,726 -0.00(-5.12%)
Oct 01, 2013 0.0899 0.0899 0.0850 0.0899 168,901 +0.00(+3.33%)
Sep 30, 2013 0.0875 0.0875 0.0850 0.0870 247,100 -0.00(-0.57%)
Sep 27, 2013 0.0920 0.0920 0.0850 0.0875 463,455 -0.00(-1.69%)
Sep 26, 2013 0.0950 0.0950 0.0890 0.0890 150,239 -0.01(-8.25%)
Sep 25, 2013 0.0950 0.0970 0.0900 0.0970 121,500 +0.00(+2.11%)
Sep 24, 2013 0.0920 0.0950 0.0890 0.0950 543,033 +0.00(+2.15%)
Sep 23, 2013 0.0930 0.0950 0.0900 0.0930 422,855 +0.00(+3.33%)
Sep 20, 2013 0.0900 0.0940 0.0830 0.0900 428,093 +0.00(+0.00%)
Sep 19, 2013 0.0900 0.0900 0.0850 0.0900 187,600 +0.00(+0.00%)
Sep 18, 2013 0.0850 0.0900 0.0850 0.0900 86,999 +0.00(+0.00%)
Sep 17, 2013 0.0850 0.0950 0.0850 0.0900 545,313 +0.00(+5.88%)
Sep 16, 2013 0.0870 0.0900 0.0850 0.0850 1,306,039 -0.00(-2.30%)
Sep 13, 2013 0.0890 0.0890 0.0850 0.0870 588,296 -0.00(-2.25%)
Sep 12, 2013 0.0900 0.0920 0.0850 0.0890 909,754 +0.00(+1.14%)
Sep 11, 2013 0.0770 0.0900 0.0770 0.0880 517,430 +0.01(+10.00%)
Sep 10, 2013 0.0810 0.0880 0.0750 0.0800 280,552 +0.00(+0.00%)
Sep 09, 2013 0.0840 0.0840 0.0800 0.0800 661,559 -0.01(-5.88%)
Sep 06, 2013 0.0900 0.0900 0.0830 0.0850 441,087 -0.00(-3.41%)
Sep 05, 2013 0.0790 0.0880 0.0770 0.0880 319,524 +0.01(+14.29%)
Sep 04, 2013 0.0900 0.0900 0.0750 0.0770 438,958 +0.00(+2.67%)
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.