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 28, 2014 0.0330 0.0349 0.0330 0.0349 68,000 +0.00(+12.58%)
Nov 26, 2014 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Nov 25, 2014 0.0315 0.0320 0.0300 0.0310 2,338,126 +0.00(+0.00%)
Nov 24, 2014 0.0350 0.0370 0.0300 0.0310 2,151,834 -0.00(-13.17%)
Nov 21, 2014 0.0372 0.0372 0.0357 0.0357 653,735 -0.00(-8.46%)
Nov 20, 2014 0.0400 0.0410 0.0390 0.0390 591,000 -0.00(-2.50%)
Nov 19, 2014 0.0340 0.0415 0.0340 0.0400 1,100,769 +0.01(+19.40%)
Nov 18, 2014 0.0324 0.0375 0.0324 0.0335 345,444 +0.00(+1.52%)
Nov 17, 2014 0.0380 0.0321 0.0330 795,072 -0.00(-5.71%)
Nov 14, 2014 0.0328 0.0350 0.0320 0.0350 860,145 +0.00(+12.54%)
Nov 13, 2014 0.0306 0.0330 0.0306 0.0311 269,960 -0.00(-2.20%)
Nov 12, 2014 0.0330 0.0350 0.0294 0.0318 1,255,463 +0.00(+6.35%)
Nov 11, 2014 0.0299 0.0310 0.0290 0.0299 1,219,843 -0.00(-0.33%)
Nov 10, 2014 0.0300 0.0300 0.0290 0.0300 1,094,000 -0.00(-3.23%)
Nov 07, 2014 0.0315 0.0315 0.0300 0.0310 380,500 +0.00(+1.31%)
Nov 06, 2014 0.0305 0.0306 0.0251 0.0306 732,415 +0.00(+2.00%)
Nov 05, 2014 0.0311 0.0330 0.0290 0.0300 2,811,342 -0.00(-14.04%)
Nov 04, 2014 0.0302 0.0370 0.0302 0.0349 1,693,750 -0.00(-1.97%)
Nov 03, 2014 0.0400 0.0400 0.0356 0.0356 574,936 -0.01(-17.21%)
Oct 31, 2014 0.0400 0.0430 0.0380 0.0430 606,294 +0.00(+2.38%)
Oct 30, 2014 0.0420 0.0420 0.0420 0.0420 21,000 +0.00(+5.00%)
Oct 29, 2014 0.0385 0.0420 0.0385 0.0400 208,108 +0.00(+5.26%)
Oct 28, 2014 0.0376 0.0385 0.0372 0.0380 173,829 +0.00(+5.56%)
Oct 27, 2014 0.0355 0.0375 0.0354 0.0360 84,320 +0.00(+3.15%)
Oct 24, 2014 0.0367 0.0375 0.0349 0.0349 108,173 -0.00(-1.69%)
Oct 23, 2014 0.0355 0.0355 0.0355 0.0355 73,500 -0.00(-4.05%)
Oct 22, 2014 0.0354 0.0374 0.0333 0.0370 300,526 +0.00(+5.11%)
Oct 21, 2014 0.0390 0.0390 0.0350 0.0352 510,300 -0.00(-6.13%)
Oct 20, 2014 0.0375 0.0375 0.0332 0.0375 1,282,999 +0.00(+0.00%)
Oct 17, 2014 0.0365 0.0375 0.0350 0.0375 617,844 +0.00(+2.74%)
Oct 16, 2014 0.0355 0.0365 0.0350 0.0365 318,611 +0.00(+4.29%)
Oct 15, 2014 0.0365 0.0365 0.0316 0.0350 51,550 -0.00(-5.41%)
Oct 14, 2014 0.0360 0.0370 0.0310 0.0370 1,163,622 +0.00(+5.71%)
Oct 13, 2014 0.0306 0.0380 0.0306 0.0350 112,286 -0.00(-7.89%)
Oct 10, 2014 0.0319 0.0380 0.0300 0.0380 355,167 +0.01(+19.50%)
Oct 09, 2014 0.0360 0.0291 0.0318 372,008 -0.00(-11.67%)
Oct 08, 2014 0.0296 0.0360 0.0288 0.0360 441,095 +0.01(+20.00%)
Oct 07, 2014 0.0300 0.0308 0.0293 0.0300 1,383,338 -0.00(-6.83%)
Oct 06, 2014 0.0330 0.0330 0.0296 0.0322 126,390 -0.00(-2.42%)
Oct 03, 2014 0.0311 0.0330 0.0311 0.0330 41,000 -0.00(-1.20%)
Oct 02, 2014 0.0335 0.0340 0.0315 0.0334 311,830 -0.00(-0.30%)
Oct 01, 2014 0.0350 0.0350 0.0335 0.0335 456,089 -0.00(-4.29%)
Sep 30, 2014 0.0349 0.0350 0.0333 0.0350 498,820 -0.00(-1.13%)
Sep 29, 2014 0.0335 0.0355 0.0310 0.0354 959,547 +0.00(+3.21%)
Sep 26, 2014 0.0355 0.0355 0.0301 0.0343 1,392,993 +0.00(+2.08%)
Sep 25, 2014 0.0355 0.0355 0.0336 0.0336 1,117,142 -0.00(-5.35%)
Sep 24, 2014 0.0332 0.0355 0.0331 0.0355 1,072,000 +0.00(+3.20%)
Sep 23, 2014 0.0339 0.0345 0.0325 0.0344 844,900 -0.00(-1.43%)
Sep 22, 2014 0.0346 0.0410 0.0327 0.0349 1,571,226 -0.00(-10.28%)
Sep 19, 2014 0.0405 0.0410 0.0347 0.0389 1,723,744 -0.00(-5.12%)
Sep 18, 2014 0.0410 0.0410 0.0407 0.0410 147,500 -0.00(-1.91%)
Sep 17, 2014 0.0409 0.0419 0.0409 0.0418 83,578 +0.00(+4.24%)
Sep 16, 2014 0.0399 0.0450 0.0399 0.0401 374,500 +0.00(+0.25%)
Sep 15, 2014 0.0377 0.0400 0.0377 0.0400 568,847 +0.00(+0.00%)
Sep 12, 2014 0.0440 0.0440 0.0391 0.0400 179,970 -0.00(-9.09%)
Sep 11, 2014 0.0420 0.0440 0.0420 0.0440 386,000 +0.00(+2.33%)
Sep 10, 2014 0.0450 0.0480 0.0400 0.0430 612,388 +0.00(+2.63%)
Sep 09, 2014 0.0390 0.0419 0.0377 0.0419 216,300 -0.00(-0.24%)
Sep 08, 2014 0.0400 0.0420 0.0377 0.0420 361,130 -0.01(-14.11%)
Sep 05, 2014 0.0400 0.0490 0.0384 0.0489 299,600 +0.01(+16.43%)
Sep 04, 2014 0.0420 0.0420 0.0387 0.0420 232,660 -0.00(-6.67%)
Sep 03, 2014 0.0350 0.0450 0.0338 0.0450 449,467 +0.01(+28.57%)
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.