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 (%)
Mar 29, 2018 0.8722 0.8722 0.8722 0 +0.02(+2.61%)
Mar 28, 2018 0.8561 0.8581 0.8230 0.8500 11,397 -0.02(-1.73%)
Mar 27, 2018 0.8700 0.8899 0.8285 0.8650 153,280 -0.14(-14.08%)
Mar 26, 2018 1.030 1.120 0.9651 1.007 67,535 -0.02(-2.25%)
Mar 23, 2018 1.049 1.080 1.020 1.030 17,721 +0.00(+0.00%)
Mar 22, 2018 1.035 1.040 0.9770 1.030 35,807 -0.05(-4.63%)
Mar 21, 2018 1.000 1.080 1.000 1.080 9,169 +0.05(+5.12%)
Mar 20, 2018 1.091 1.150 1.010 1.027 38,095 -0.08(-7.44%)
Mar 19, 2018 1.113 1.140 1.080 1.110 43,675 +0.00(+0.01%)
Mar 16, 2018 1.100 1.143 1.085 1.110 43,804 +0.01(+0.90%)
Mar 15, 2018 1.137 1.151 1.078 1.100 73,432 -0.04(-3.21%)
Mar 14, 2018 1.155 1.155 1.110 1.137 28,120 +0.03(+2.39%)
Mar 13, 2018 1.120 1.650 1.094 1.110 60,042 +0.00(+0.00%)
Mar 12, 2018 1.115 1.140 1.010 1.110 99,487 +0.02(+1.96%)
Mar 09, 2018 1.164 1.750 1.042 1.089 144,473 -0.06(-5.22%)
Mar 08, 2018 1.382 1.800 1.119 1.149 138,416 -0.10(-8.10%)
Mar 07, 2018 1.100 1.257 1.050 1.250 212,904 +0.14(+13.01%)
Mar 06, 2018 0.9801 1.110 0.9638 1.106 95,716 +0.18(+19.05%)
Mar 05, 2018 0.9200 0.9338 0.9010 0.9290 18,099 +0.01(+0.98%)
Mar 02, 2018 1.425 1.425 0.9115 0.9200 21,633 -0.01(-1.05%)
Mar 01, 2018 0.9250 0.9595 0.8960 0.9298 28,359 +0.00(+0.52%)
Feb 28, 2018 0.8720 0.9339 0.8598 0.9250 4,675 +0.07(+7.83%)
Feb 27, 2018 0.8828 0.8897 0.8413 0.8578 20,969 -0.06(-6.76%)
Feb 26, 2018 0.9400 0.9546 0.8958 0.9200 10,060 -0.01(-0.78%)
Feb 23, 2018 0.8927 0.9272 0.8853 0.9272 3,585 +0.03(+3.02%)
Feb 22, 2018 0.9087 0.9244 0.8922 0.9000 21,885 -0.02(-2.32%)
Feb 21, 2018 0.9359 0.9369 0.9200 0.9214 10,275 -0.00(-0.17%)
Feb 20, 2018 0.9323 0.9530 0.9230 0.9230 17,870 +0.01(+1.01%)
Feb 16, 2018 0.9138 0.9138 0.9138 0 +0.02(+2.32%)
Feb 15, 2018 0.9332 0.9332 0.8747 0.8931 5,300 -0.06(-5.82%)
Feb 14, 2018 0.9769 0.9770 0.9279 0.9483 19,995 +0.02(+1.97%)
Feb 13, 2018 0.9400 0.9476 0.8500 0.9300 8,400 -0.04(-4.24%)
Feb 12, 2018 1.000 1.000 0.9417 0.9712 8,262 -0.03(-2.57%)
Feb 09, 2018 0.9977 1.000 0.9217 0.9968 18,661 +0.01(+0.69%)
Feb 08, 2018 1.060 1.060 0.9720 0.9900 4,115 -0.07(-6.68%)
Feb 07, 2018 1.025 1.040 1.061 20,110 +0.04(+3.48%)
Feb 06, 2018 0.9505 1.043 0.9505 1.025 12,504 +0.09(+9.20%)
Feb 05, 2018 0.8451 0.9113 0.8451 0.9387 6,120 -0.01(-1.18%)
Feb 02, 2018 0.9699 0.9721 0.8500 0.9499 21,474 +0.01(+0.72%)
Feb 01, 2018 1.010 1.010 0.8600 0.9431 18,165 -0.09(-8.45%)
Jan 31, 2018 1.087 1.740 0.9884 1.030 10,632 -0.01(-1.21%)
Jan 30, 2018 1.091 1.098 1.038 1.043 15,915 -0.15(-12.38%)
Jan 29, 2018 1.252 1.252 1.190 1.190 1,423 -0.07(-5.41%)
Jan 26, 2018 1.247 1.283 1.247 1.258 2,660 -0.04(-3.01%)
Jan 25, 2018 1.240 1.316 1.227 1.297 11,321 +0.07(+5.83%)
Jan 24, 2018 1.324 1.324 1.198 1.226 17,393 -0.12(-8.73%)
Jan 23, 2018 1.383 1.383 1.322 1.343 15,673 -0.06(-4.00%)
Jan 22, 2018 1.273 1.399 1.222 1.399 33,507 +0.12(+9.43%)
Jan 19, 2018 1.280 1.280 1.240 1.278 17,935 -0.01(-0.98%)
Jan 18, 2018 1.280 1.291 1.230 1.291 16,643 -0.01(-0.66%)
Jan 17, 2018 1.349 1.400 1.270 1.300 22,203 -0.10(-7.16%)
Jan 16, 2018 1.500 1.500 1.365 1.400 24,145 -0.05(-3.18%)
Jan 12, 2018 1.446 1.446 1.446 0 -0.09(-5.86%)
Jan 11, 2018 1.567 1.750 1.493 1.536 75,709 -0.01(-0.97%)
Jan 10, 2018 1.430 1.587 1.406 1.551 24,770 +0.17(+12.64%)
Jan 09, 2018 1.459 1.530 1.343 1.377 45,275 -0.18(-11.51%)
Jan 08, 2018 1.210 1.566 1.209 1.556 26,613 +0.43(+38.41%)
Jan 05, 2018 0.9828 1.176 0.9828 1.124 72,161 +0.17(+17.43%)
Jan 04, 2018 1.114 1.200 0.9369 0.9573 77,585 -0.15(-13.38%)
Jan 03, 2018 1.194 1.230 1.072 1.105 48,403 -0.00(-0.07%)
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.