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 (%)
Dec 31, 2019 0.0227 0.0227 0.0219 0.0222 70,400 -0.00(-2.63%)
Dec 30, 2019 0.0218 0.0254 0.0211 0.0228 1,036,757 -0.00(-0.87%)
Dec 27, 2019 0.0216 0.0231 0.0215 0.0230 100,900 +0.00(+4.07%)
Dec 26, 2019 0.0250 0.0250 0.0213 0.0221 876,612 +0.00(+3.27%)
Dec 24, 2019 0.0206 0.0220 0.0206 0.0214 23,000 +0.00(+3.88%)
Dec 23, 2019 0.0220 0.0226 0.0206 0.0206 86,810 -0.00(-9.25%)
Dec 20, 2019 0.0245 0.0245 0.0205 0.0227 198,300 +0.00(+10.19%)
Dec 19, 2019 0.0205 0.0206 0.0205 0.0206 159,780 +0.00(+0.49%)
Dec 18, 2019 0.0206 0.0206 0.0205 0.0205 249,455 -0.00(-0.49%)
Dec 17, 2019 0.0205 0.0225 0.0205 0.0206 136,328 -0.00(-1.90%)
Dec 16, 2019 0.0210 0.0250 0.0210 0.0210 150,439 -0.00(-0.47%)
Dec 13, 2019 0.0212 0.0220 0.0210 0.0211 179,200 -0.00(-4.09%)
Dec 12, 2019 0.0220 0.0221 0.0212 0.0220 554,230 +0.00(+1.38%)
Dec 11, 2019 0.0222 0.0222 0.0213 0.0217 151,616 -0.00(-9.21%)
Dec 10, 2019 0.0235 0.0250 0.0223 0.0239 109,600 +0.00(+12.74%)
Dec 09, 2019 0.0244 0.0277 0.0212 0.0212 503,730 -0.00(-13.11%)
Dec 06, 2019 0.0245 0.0245 0.0244 0.0244 76,700 +0.00(+0.00%)
Dec 05, 2019 0.0245 0.0245 0.0240 0.0244 412,225 +0.00(+1.67%)
Dec 04, 2019 0.0260 0.0260 0.0230 0.0240 76,640 -0.00(-4.00%)
Dec 03, 2019 0.0255 0.0260 0.0250 0.0250 45,700 -0.00(-3.85%)
Dec 02, 2019 0.0270 0.0280 0.0255 0.0260 610,297 -0.00(-3.70%)
Nov 29, 2019 0.0270 0.0270 0.0258 0.0270 55,700 +0.00(+3.85%)
Nov 27, 2019 0.0259 0.0260 0.0215 0.0260 336,400 +0.00(+7.88%)
Nov 26, 2019 0.0240 0.0269 0.0240 0.0241 189,405 -0.00(-8.71%)
Nov 25, 2019 0.0279 0.0279 0.0211 0.0264 305,505 +0.00(+0.38%)
Nov 22, 2019 0.0250 0.0263 0.0206 0.0263 350,200 +0.00(+1.54%)
Nov 21, 2019 0.0260 0.0269 0.0233 0.0259 168,607 -0.00(-0.38%)
Nov 20, 2019 0.0270 0.0270 0.0234 0.0260 321,942 -0.00(-2.99%)
Nov 19, 2019 0.0268 0.0270 0.0268 0.0268 37,650 +0.00(+11.67%)
Nov 18, 2019 0.0240 0.0240 0.0230 0.0240 145,863 +0.00(+4.35%)
Nov 15, 2019 0.0275 0.0290 0.0230 0.0230 213,200 -0.00(-16.36%)
Nov 14, 2019 0.0284 0.0290 0.0275 0.0275 203,676 -0.00(-1.08%)
Nov 13, 2019 0.0283 0.0295 0.0278 0.0278 124,180 -0.00(-3.81%)
Nov 12, 2019 0.0290 0.0290 0.0263 0.0289 250,380 -0.00(-0.34%)
Nov 11, 2019 0.0290 0.0290 0.0270 0.0290 289,276 -0.00(-1.69%)
Nov 08, 2019 0.0298 0.0298 0.0285 0.0295 83,300 +0.00(+0.68%)
Nov 07, 2019 0.0176 0.0299 0.0176 0.0293 205,671 +0.00(+8.52%)
Nov 06, 2019 0.0289 0.0296 0.0270 0.0270 116,128 -0.00(-6.25%)
Nov 05, 2019 0.0293 0.0293 0.0260 0.0288 373,268 -0.00(-1.71%)
Nov 04, 2019 0.0300 0.0300 0.0261 0.0293 190,269 -0.00(-0.34%)
Nov 01, 2019 0.0294 0.0294 0.0293 0.0294 163,200 +0.00(+5.76%)
Oct 31, 2019 0.0300 0.0300 0.0262 0.0278 257,487 -0.00(-7.02%)
Oct 30, 2019 0.0300 0.0300 0.0288 0.0299 61,196 +0.00(+6.79%)
Oct 29, 2019 0.0288 0.0300 0.0241 0.0280 812,174 +0.00(+21.21%)
Oct 28, 2019 0.0300 0.0339 0.0231 0.0231 1,296,924 -0.01(-22.48%)
Oct 25, 2019 0.0300 0.0300 0.0280 0.0298 223,000 -0.00(-0.67%)
Oct 24, 2019 0.0272 0.0344 0.0272 0.0300 315,801 -0.01(-15.25%)
Oct 23, 2019 0.0284 0.0354 0.0284 0.0354 168,200 +0.00(+11.32%)
Oct 22, 2019 0.0370 0.0370 0.0284 0.0318 603,154 -0.01(-15.20%)
Oct 21, 2019 0.0344 0.0394 0.0344 0.0375 388,526 -0.00(-3.85%)
Oct 18, 2019 0.0375 0.0415 0.0363 0.0390 1,380,500 +0.00(+8.33%)
Oct 17, 2019 0.0340 0.0380 0.0340 0.0360 672,976 +0.00(+4.35%)
Oct 16, 2019 0.0400 0.0400 0.0341 0.0345 197,151 -0.00(-10.16%)
Oct 15, 2019 0.0450 0.0450 0.0280 0.0384 1,940,731 +0.00(+0.00%)
Oct 14, 2019 0.0335 0.0384 0.0311 0.0384 835,501 +0.01(+15.32%)
Oct 11, 2019 0.0290 0.0333 0.0290 0.0333 1,078,600 +0.00(+12.88%)
Oct 10, 2019 0.0300 0.0320 0.0275 0.0295 322,725 -0.00(-1.67%)
Oct 09, 2019 0.0295 0.0300 0.0291 0.0300 430,337 +0.00(+9.89%)
Oct 08, 2019 0.0272 0.0275 0.0272 0.0273 133,915 -0.00(-5.86%)
Oct 07, 2019 0.0300 0.0370 0.0258 0.0290 1,053,838 -0.00(-3.33%)
Oct 04, 2019 0.0300 0.0300 0.0252 0.0300 1,157,100 +0.00(+3.45%)
Oct 03, 2019 0.0240 0.0300 0.0240 0.0290 1,621,154 +0.00(+16.00%)
Oct 02, 2019 0.0245 0.0250 0.0240 0.0250 927,823 +0.00(+2.04%)
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.