Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phivida Holdings Inc (OP: PHVAF )

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 (%)
Dec 31, 2019 0.0660 0.0820 0.0660 0.0751 185,700 -0.01(-8.08%)
Dec 30, 2019 0.0750 0.0818 0.0650 0.0817 33,924 +0.01(+16.71%)
Dec 27, 2019 0.0570 0.0715 0.0570 0.0700 10,800 -0.01(-9.09%)
Dec 26, 2019 0.0620 0.0770 0.0620 0.0770 28,300 +0.01(+13.57%)
Dec 24, 2019 0.0678 0.0678 0.0678 0.0678 2,000 +0.00(+2.57%)
Dec 23, 2019 0.0785 0.0785 0.0637 0.0661 28,640 -0.01(-11.16%)
Dec 20, 2019 0.0741 0.0820 0.0709 0.0744 32,800 +0.00(+0.95%)
Dec 19, 2019 0.0751 0.0766 0.0713 0.0737 14,850 +0.00(+3.51%)
Dec 18, 2019 0.0733 0.0733 0.0712 0.0712 27,370 -0.00(-5.07%)
Dec 17, 2019 0.0730 0.0760 0.0711 0.0750 17,750 +0.00(+3.88%)
Dec 16, 2019 0.0857 0.0857 0.0722 0.0722 44,412 -0.01(-9.75%)
Dec 13, 2019 0.0853 0.0969 0.0694 0.0800 35,000 -0.01(-13.70%)
Dec 12, 2019 0.0909 0.1079 0.0909 0.0927 18,490 +0.00(+1.53%)
Dec 11, 2019 0.0913 0.0913 0.0913 0.0913 1,000 +0.00(+1.44%)
Dec 10, 2019 0.1020 0.1020 0.0900 0.0900 10,465 -0.00(-4.56%)
Dec 09, 2019 0.0960 0.0960 0.0943 0.0943 580 +0.01(+6.43%)
Dec 06, 2019 0.0848 0.0941 0.0848 0.0886 7,400 -0.00(-1.99%)
Dec 05, 2019 0.0904 0.0904 0.0904 0.0904 3,741 -0.00(-0.22%)
Dec 04, 2019 0.0906 0.0906 0.0906 0.0906 1,050 -0.00(-2.37%)
Dec 03, 2019 0.0928 0.0928 0.0928 0.0928 225 +0.01(+7.53%)
Dec 02, 2019 0.0840 0.0900 0.0840 0.0863 10,165 +0.01(+6.41%)
Nov 29, 2019 0.0929 0.0960 0.0810 0.0811 30,600 -0.01(-9.89%)
Nov 27, 2019 0.0978 0.0978 0.0850 0.0900 148,900 -0.01(-14.29%)
Nov 26, 2019 0.1109 0.1144 0.0947 0.1050 128,055 -0.00(-2.78%)
Nov 25, 2019 0.1300 0.1315 0.1030 0.1080 83,354 -0.01(-9.24%)
Nov 22, 2019 0.1129 0.1300 0.1129 0.1190 23,900 +0.01(+10.19%)
Nov 21, 2019 0.1300 0.1300 0.1080 0.1080 3,957 +0.00(+0.00%)
Nov 20, 2019 0.1170 0.1170 0.1080 0.1080 5,902 -0.01(-6.09%)
Nov 19, 2019 0.1075 0.1248 0.1009 0.1150 55,514 +0.01(+4.55%)
Nov 18, 2019 0.1440 0.1440 0.1100 0.1100 29,012 -0.03(-18.70%)
Nov 15, 2019 0.1400 0.1400 0.1353 0.1353 2,100 -0.00(-1.96%)
Nov 14, 2019 0.1395 0.1400 0.1300 0.1380 46,451 +0.01(+5.26%)
Nov 13, 2019 0.1480 0.1487 0.1311 0.1311 19,646 -0.01(-6.36%)
Nov 12, 2019 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-4.57%)
Nov 11, 2019 0.1540 0.1540 0.1467 0.1467 1,125 +0.00(+3.24%)
Nov 08, 2019 0.1534 0.1534 0.1411 0.1421 18,100 -0.01(-5.64%)
Nov 07, 2019 0.1651 0.1651 0.1426 0.1506 4,744 +0.00(+0.40%)
Nov 06, 2019 0.1650 0.1650 0.1430 0.1500 70,247 -0.00(-2.47%)
Nov 05, 2019 0.1500 0.1538 0.1500 0.1538 625 +0.00(+3.22%)
Nov 04, 2019 0.1610 0.1610 0.1490 0.1490 4,380 +0.00(+0.88%)
Nov 01, 2019 0.1310 0.1533 0.1310 0.1477 4,500 +0.02(+12.32%)
Oct 31, 2019 0.1250 0.1424 0.1250 0.1315 12,242 -0.01(-8.62%)
Oct 30, 2019 0.1674 0.1674 0.1439 0.1439 1,411 -0.02(-12.31%)
Oct 29, 2019 0.1322 0.1670 0.1304 0.1641 27,058 +0.04(+32.34%)
Oct 28, 2019 0.1310 0.1318 0.1191 0.1240 76,915 -0.00(-1.51%)
Oct 25, 2019 0.1259 0.1259 0.1259 161 +0.00(+0.00%)
Oct 24, 2019 0.1220 0.1312 0.1200 0.1259 49,501 +0.01(+6.24%)
Oct 23, 2019 0.1500 0.1500 0.1150 0.1185 66,078 -0.03(-21.00%)
Oct 22, 2019 0.1576 0.1576 0.1500 0.1500 91,567 -0.01(-8.09%)
Oct 21, 2019 0.1550 0.1650 0.1550 0.1632 6,893 +0.02(+10.72%)
Oct 18, 2019 0.1628 0.1628 0.1473 0.1474 4,800 -0.02(-10.67%)
Oct 17, 2019 0.1550 0.1650 0.1550 0.1650 40,550 +0.01(+5.36%)
Oct 16, 2019 0.1520 0.1566 0.1454 0.1566 4,445 -0.00(-2.79%)
Oct 15, 2019 0.1538 0.1637 0.1481 0.1611 35,800 +0.01(+8.12%)
Oct 14, 2019 0.1564 0.1655 0.1380 0.1490 46,785 -0.01(-3.31%)
Oct 11, 2019 0.1541 0.1541 0.1541 0.1541 300 -0.00(-2.47%)
Oct 10, 2019 0.1543 0.1600 0.1511 0.1580 9,865 +0.01(+5.33%)
Oct 09, 2019 0.1565 0.1565 0.1480 0.1500 3,843 -0.01(-8.54%)
Oct 08, 2019 0.1640 0.1640 0.1500 0.1640 7,110 +0.00(+0.80%)
Oct 07, 2019 0.1577 0.1671 0.1566 0.1627 5,981 -0.01(-3.73%)
Oct 04, 2019 0.1690 0.1771 0.1645 0.1690 7,200 -0.00(-0.59%)
Oct 03, 2019 0.1640 0.1796 0.1640 0.1700 28,000 +0.00(+0.00%)
Oct 02, 2019 0.1923 0.1923 0.1625 0.1700 44,842 -0.03(-13.97%)
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.