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, 2020 0.0079 0.0080 0.0077 0.0080 123,500 +0.00(+0.00%)
Nov 27, 2020 0.0080 0.0080 0.0073 0.0080 235,200 +0.00(+0.00%)
Nov 25, 2020 0.0085 0.0085 0.0079 0.0080 405,200 +0.00(+0.00%)
Nov 24, 2020 0.0088 0.0088 0.0075 0.0080 1,291,206 -0.00(-20.00%)
Nov 23, 2020 0.0094 0.0100 0.0094 0.0100 306,602 -0.00(-9.09%)
Nov 20, 2020 0.0099 0.0110 0.0087 0.0110 454,900 +0.00(+10.00%)
Nov 19, 2020 0.0110 0.0110 0.0096 0.0100 63,719 -0.00(-9.09%)
Nov 18, 2020 0.0128 0.0128 0.0100 0.0110 115,139 +0.00(+10.00%)
Nov 17, 2020 0.0120 0.0120 0.0100 0.0100 305,576 -0.00(-16.67%)
Nov 16, 2020 0.0101 0.0120 0.0101 0.0120 174,101 +0.00(+0.00%)
Nov 13, 2020 0.0119 0.0149 0.0119 0.0120 20,400 +0.00(+0.84%)
Nov 12, 2020 0.0110 0.0120 0.0101 0.0119 158,562 +0.00(+9.17%)
Nov 11, 2020 0.0130 0.0130 0.0109 0.0109 13,903 -0.00(-15.50%)
Nov 10, 2020 0.0111 0.0129 0.0095 0.0129 482,020 +0.00(+4.03%)
Nov 09, 2020 0.0139 0.0139 0.0111 0.0124 285,209 +0.00(+3.33%)
Nov 06, 2020 0.0110 0.0120 0.0110 0.0120 53,800 -0.00(-13.04%)
Nov 05, 2020 0.0108 0.0138 0.0108 0.0138 6,100 -0.00(-0.72%)
Nov 04, 2020 0.0148 0.0149 0.0133 0.0139 61,071 -0.00(-6.71%)
Nov 03, 2020 0.0149 0.0149 0.0149 0.0149 5,000 +0.00(+0.00%)
Nov 02, 2020 0.0158 0.0158 0.0101 0.0149 228,704 +0.00(+47.52%)
Oct 30, 2020 0.0140 0.0150 0.0101 0.0101 354,400 -0.00(-27.86%)
Oct 29, 2020 0.0145 0.0150 0.0100 0.0140 98,650 +0.00(+40.00%)
Oct 28, 2020 0.0081 0.0100 0.0080 0.0100 589,510 +0.00(+2.04%)
Oct 27, 2020 0.0112 0.0112 0.0095 0.0098 722,975 -0.00(-3.92%)
Oct 26, 2020 0.0150 0.0150 0.0090 0.0102 1,366,410 -0.00(-27.14%)
Oct 23, 2020 0.0140 0.0140 0.0140 0.0140 44,800 +0.00(+0.00%)
Oct 22, 2020 0.0140 0.0140 0.0134 0.0140 42,768 +0.00(+0.00%)
Oct 21, 2020 0.0133 0.0145 0.0133 0.0140 399,857 -0.00(-1.41%)
Oct 20, 2020 0.0155 0.0160 0.0142 0.0142 29,500 +0.00(+1.43%)
Oct 19, 2020 0.0160 0.0160 0.0134 0.0140 709,017 -0.00(-14.11%)
Oct 16, 2020 0.0163 0.0163 0.0159 0.0163 59,000 +0.00(+6.54%)
Oct 14, 2020 0.0153 0.0153 0.0153 0 -0.00(-12.57%)
Oct 13, 2020 0.0175 0.0175 0.0133 0.0175 188,087 +0.00(+2.94%)
Oct 12, 2020 0.0175 0.0175 0.0161 0.0170 37,528 -0.00(-2.86%)
Oct 09, 2020 0.0165 0.0175 0.0133 0.0175 552,800 +0.00(+8.02%)
Oct 08, 2020 0.0145 0.0165 0.0132 0.0162 232,769 +0.00(+13.29%)
Oct 07, 2020 0.0140 0.0145 0.0140 0.0143 120,474 -0.00(-4.03%)
Oct 06, 2020 0.0140 0.0149 0.0140 0.0149 11,000 +0.00(+0.00%)
Oct 05, 2020 0.0131 0.0150 0.0131 0.0149 47,500 +0.00(+0.00%)
Oct 02, 2020 0.0140 0.0149 0.0136 0.0149 295,300 +0.00(+13.74%)
Oct 01, 2020 0.0150 0.0150 0.0131 0.0131 578,097 -0.00(-9.66%)
Sep 30, 2020 0.0134 0.0148 0.0130 0.0145 259,895 +0.00(+10.69%)
Sep 28, 2020 0.0131 0.0131 0.0131 0 -0.00(-12.08%)
Sep 25, 2020 0.0149 0.0149 0.0149 0.0149 50,700 +0.00(+0.00%)
Sep 24, 2020 0.0131 0.0149 0.0131 0.0149 174,000 +0.00(+13.74%)
Sep 23, 2020 0.0169 0.0169 0.0131 0.0131 51,201 -0.00(-11.49%)
Sep 22, 2020 0.0148 0.0148 0.0148 50 +0.00(+0.00%)
Sep 21, 2020 0.0131 0.0170 0.0131 0.0148 118,134 -0.00(-1.33%)
Sep 18, 2020 0.0131 0.0150 0.0130 0.0150 332,900 +0.00(+0.67%)
Sep 17, 2020 0.0130 0.0150 0.0130 0.0149 372,900 -0.00(-0.67%)
Sep 16, 2020 0.0149 0.0150 0.0130 0.0150 1,624,783 +0.00(+7.14%)
Sep 15, 2020 0.0131 0.0140 0.0131 0.0140 358,021 +0.00(+0.00%)
Sep 14, 2020 0.0140 0.0140 0.0130 0.0140 914,824 +0.00(+2.19%)
Sep 11, 2020 0.0140 0.0140 0.0137 0.0137 606,900 -0.00(-8.67%)
Sep 10, 2020 0.0166 0.0166 0.0139 0.0150 443,599 -0.00(-10.18%)
Sep 09, 2020 0.0155 0.0168 0.0137 0.0167 410,415 +0.00(+7.74%)
Sep 08, 2020 0.0136 0.0165 0.0136 0.0155 169,826 +0.00(+1.31%)
Sep 04, 2020 0.0160 0.0169 0.0153 0.0153 108,100 +0.00(+2.00%)
Sep 03, 2020 0.0135 0.0150 0.0135 0.0150 232,100 -0.00(-5.66%)
Sep 02, 2020 0.0150 0.0159 0.0150 0.0159 132,866 +0.00(+9.66%)
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.