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

Phivida Holdings Inc (CSE: VIDA )

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 (%)
Feb 28, 2019 0.5500 0.5500 0.5200 0.5400 44,120 +0.00(+0.00%)
Feb 27, 2019 0.5600 0.5600 0.5300 0.5400 83,725 -0.01(-1.82%)
Feb 26, 2019 0.5400 0.5500 0.5300 0.5500 81,129 +0.02(+3.77%)
Feb 25, 2019 0.5600 0.5600 0.5300 0.5300 126,988 -0.03(-5.36%)
Feb 22, 2019 0.5500 0.5800 0.5300 0.5600 148,051 +0.02(+3.70%)
Feb 21, 2019 0.4550 0.5400 0.4550 0.5400 204,720 +0.08(+17.39%)
Feb 20, 2019 0.4550 0.4800 0.4500 0.4600 74,949 +0.00(+0.00%)
Feb 19, 2019 0.4800 0.4800 0.4600 0.4600 235,886 -0.01(-3.16%)
Feb 15, 2019 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Feb 14, 2019 0.4900 0.4900 0.4750 0.4750 60,527 -0.02(-3.06%)
Feb 13, 2019 0.4900 0.4900 0.4650 0.4900 207,036 +0.01(+2.08%)
Feb 12, 2019 0.4900 0.4900 0.4800 0.4800 100,920 -0.01(-2.04%)
Feb 11, 2019 0.5000 0.5000 0.4800 0.4900 62,240 -0.01(-2.00%)
Feb 08, 2019 0.5000 0.5100 0.4900 0.5000 132,503 -0.01(-1.96%)
Feb 07, 2019 0.5300 0.5300 0.4900 0.5100 184,219 -0.02(-3.77%)
Feb 06, 2019 0.5300 0.5400 0.5100 0.5300 93,858 +0.00(+0.00%)
Feb 05, 2019 0.5500 0.5500 0.5200 0.5300 96,090 -0.03(-5.36%)
Feb 04, 2019 0.5600 0.5800 0.5500 0.5600 233,346 -0.01(-1.75%)
Feb 01, 2019 0.5700 0.5800 0.5400 0.5700 433,027 +0.01(+1.79%)
Jan 31, 2019 0.5200 0.6000 0.5200 0.5600 731,931 +0.05(+9.80%)
Jan 30, 2019 0.4900 0.5100 0.4850 0.5100 82,410 +0.02(+3.03%)
Jan 29, 2019 0.5000 0.5000 0.4800 0.4950 88,850 -0.01(-1.00%)
Jan 28, 2019 0.5000 0.5000 0.4800 0.5000 118,213 +0.00(+0.00%)
Jan 25, 2019 0.4900 0.5000 0.4850 0.5000 131,931 +0.01(+1.01%)
Jan 24, 2019 0.4900 0.5000 0.4800 0.4950 131,418 -0.01(-1.00%)
Jan 23, 2019 0.4900 0.5100 0.4900 0.5000 78,211 +0.01(+1.01%)
Jan 22, 2019 0.5300 0.5300 0.4900 0.4950 122,835 -0.02(-2.94%)
Jan 21, 2019 0.5100 0.5200 0.4900 0.5100 107,259 +0.00(+0.00%)
Jan 18, 2019 0.5300 0.5300 0.5000 0.5100 123,275 -0.01(-1.92%)
Jan 17, 2019 0.5100 0.5300 0.4950 0.5200 128,950 +0.01(+1.96%)
Jan 16, 2019 0.5400 0.5500 0.5100 0.5100 80,950 -0.02(-3.77%)
Jan 15, 2019 0.5700 0.5700 0.5300 0.5300 307,020 -0.03(-5.36%)
Jan 14, 2019 0.5500 0.5600 0.5300 0.5600 137,563 +0.02(+3.70%)
Jan 11, 2019 0.5600 0.5700 0.5400 0.5400 144,181 -0.02(-3.57%)
Jan 10, 2019 0.5600 0.5700 0.5300 0.5600 194,763 +0.00(+0.00%)
Jan 09, 2019 0.5500 0.5700 0.5200 0.5600 440,476 +0.01(+1.82%)
Jan 08, 2019 0.5800 0.5800 0.5200 0.5500 81,624 -0.03(-5.17%)
Jan 07, 2019 0.5900 0.6000 0.5800 0.5800 36,855 -0.01(-1.69%)
Jan 04, 2019 0.5900 0.5900 0.5700 0.5900 29,748 +0.00(+0.00%)
Jan 03, 2019 0.5600 0.5900 0.5600 0.5900 24,707 +0.00(+0.00%)
Jan 02, 2019 0.5400 0.6100 0.5400 0.5900 101,225 +0.04(+7.27%)
Dec 31, 2018 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Dec 28, 2018 0.5300 0.5600 0.5300 0.5600 61,795 +0.06(+12.00%)
Dec 27, 2018 0.5100 0.5200 0.5000 0.5000 88,818 -0.01(-1.96%)
Dec 24, 2018 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Dec 21, 2018 0.6300 0.6300 0.5500 0.5500 131,563 -0.05(-8.33%)
Dec 20, 2018 0.6200 0.6200 0.5800 0.6000 74,964 -0.03(-4.76%)
Dec 19, 2018 0.6300 0.6400 0.6000 0.6300 40,130 +0.01(+1.61%)
Dec 18, 2018 0.6200 0.6200 0.5800 0.6200 54,469 +0.00(+0.00%)
Dec 17, 2018 0.6800 0.6900 0.5900 0.6200 220,522 -0.08(-11.43%)
Dec 14, 2018 0.6900 0.7100 0.6400 0.7000 82,742 +0.03(+4.48%)
Dec 13, 2018 0.7800 0.7900 0.6500 0.6700 144,544 -0.09(-11.84%)
Dec 12, 2018 0.6900 0.7800 0.6900 0.7600 314,198 +0.06(+8.57%)
Dec 11, 2018 0.6800 0.7100 0.6500 0.7000 81,033 +0.05(+7.69%)
Dec 10, 2018 0.6700 0.6800 0.6200 0.6500 49,945 +0.00(+0.00%)
Dec 07, 2018 0.6500 0.6900 0.6300 0.6500 123,708 -0.02(-2.99%)
Dec 06, 2018 0.6000 0.6700 0.5600 0.6700 96,413 +0.04(+6.35%)
Dec 05, 2018 0.6000 0.6400 0.5400 0.6300 165,072 +0.03(+5.00%)
Dec 04, 2018 0.6500 0.6500 0.6000 0.6000 154,440 -0.07(-10.45%)
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.