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, 2019 0.5200 0.5200 0.4834 0.4990 88,700 -0.01(-1.75%)
Mar 28, 2019 0.5259 0.5259 0.4883 0.5079 81,113 -0.01(-2.33%)
Mar 27, 2019 0.5300 0.5300 0.4977 0.5200 73,623 +0.01(+1.40%)
Mar 26, 2019 0.5100 0.5265 0.5100 0.5128 29,157 +0.00(+0.27%)
Mar 25, 2019 0.5311 0.5581 0.5100 0.5114 70,587 -0.02(-3.51%)
Mar 22, 2019 0.5470 0.5500 0.5124 0.5300 108,400 -0.02(-3.25%)
Mar 21, 2019 0.5267 0.5600 0.5100 0.5478 393,735 +0.05(+9.12%)
Mar 20, 2019 0.4972 0.5130 0.4695 0.5020 339,290 +0.05(+12.10%)
Mar 19, 2019 0.4716 0.4716 0.4453 0.4478 41,223 -0.01(-2.65%)
Mar 18, 2019 0.4497 0.4603 0.4400 0.4600 124,582 +0.01(+1.86%)
Mar 15, 2019 0.4870 0.4870 0.4500 0.4516 216,200 -0.04(-8.21%)
Mar 14, 2019 0.5127 0.5870 0.4600 0.4920 589,864 +0.05(+12.12%)
Mar 13, 2019 0.4490 0.4490 0.4101 0.4388 65,093 +0.02(+4.08%)
Mar 12, 2019 0.4152 0.4507 0.4152 0.4216 40,887 -0.01(-1.50%)
Mar 11, 2019 0.4499 0.4499 0.4121 0.4280 18,830 -0.01(-2.86%)
Mar 08, 2019 0.4339 0.4406 0.4158 0.4406 52,800 +0.00(+1.08%)
Mar 07, 2019 0.4400 0.4650 0.4143 0.4359 61,312 -0.02(-5.03%)
Mar 06, 2019 0.5010 0.5010 0.4437 0.4590 97,359 -0.03(-5.75%)
Mar 05, 2019 0.4450 0.5051 0.4252 0.4870 173,798 +0.06(+12.76%)
Mar 04, 2019 0.3954 0.4380 0.3954 0.4319 60,901 +0.02(+5.83%)
Mar 01, 2019 0.4115 0.4115 0.3956 0.4081 16,200 -0.01(-1.28%)
Feb 28, 2019 0.4115 0.4134 0.3951 0.4134 16,420 -0.00(-0.10%)
Feb 27, 2019 0.4101 0.4159 0.4066 0.4138 26,390 -0.00(-0.50%)
Feb 26, 2019 0.4125 0.4266 0.3989 0.4159 41,875 +0.02(+3.97%)
Feb 25, 2019 0.3970 0.4310 0.3970 0.4000 73,280 -0.02(-4.78%)
Feb 22, 2019 0.4100 0.4417 0.4091 0.4201 67,000 +0.01(+2.46%)
Feb 21, 2019 0.3473 0.4100 0.3473 0.4100 133,127 +0.06(+17.14%)
Feb 20, 2019 0.3501 0.3501 0.3470 0.3500 75,870 -0.01(-1.41%)
Feb 19, 2019 0.3600 0.3647 0.3550 0.3550 24,970 -0.01(-2.82%)
Feb 15, 2019 0.3735 0.3735 0.3571 0.3653 27,800 -0.00(-0.71%)
Feb 14, 2019 0.3660 0.3679 0.3600 0.3679 17,160 +0.01(+3.05%)
Feb 13, 2019 0.3603 0.3733 0.3531 0.3570 43,254 -0.01(-3.07%)
Feb 12, 2019 0.3677 0.3829 0.3599 0.3683 17,865 +0.00(+0.03%)
Feb 11, 2019 0.3790 0.3865 0.3637 0.3682 27,395 -0.01(-2.80%)
Feb 08, 2019 0.3640 0.3899 0.3640 0.3788 40,800 +0.00(+0.21%)
Feb 07, 2019 0.3961 0.3961 0.3737 0.3780 91,905 -0.03(-6.78%)
Feb 06, 2019 0.4000 0.4110 0.3864 0.4055 17,363 +0.00(+0.50%)
Feb 05, 2019 0.4171 0.4215 0.3939 0.4035 32,838 -0.03(-5.90%)
Feb 04, 2019 0.4440 0.4440 0.4168 0.4288 48,330 -0.01(-1.99%)
Feb 01, 2019 0.4300 0.4409 0.4200 0.4375 205,700 +0.01(+3.14%)
Jan 31, 2019 0.3934 0.4596 0.3934 0.4242 121,358 +0.03(+8.24%)
Jan 30, 2019 0.3645 0.3920 0.3645 0.3919 54,463 +0.02(+6.49%)
Jan 29, 2019 0.3656 0.3680 0.3653 0.3680 12,000 +0.00(+0.00%)
Jan 28, 2019 0.3729 0.3750 0.3598 0.3680 16,700 -0.00(-0.54%)
Jan 25, 2019 0.3775 0.3775 0.3641 0.3700 23,100 +0.01(+1.87%)
Jan 24, 2019 0.3650 0.3791 0.3610 0.3632 18,384 -0.02(-5.44%)
Jan 23, 2019 0.3631 0.3841 0.3631 0.3841 9,450 +0.02(+5.20%)
Jan 22, 2019 0.4010 0.4010 0.3631 0.3651 14,375 -0.01(-3.46%)
Jan 18, 2019 0.3900 0.3900 0.3782 0.3782 10,100 +0.00(+0.96%)
Jan 17, 2019 0.3700 0.3973 0.3650 0.3746 13,943 -0.01(-3.53%)
Jan 16, 2019 0.3790 0.3951 0.3790 0.3883 4,162 -0.01(-2.19%)
Jan 15, 2019 0.4139 0.4139 0.3939 0.3970 5,180 -0.01(-1.83%)
Jan 14, 2019 0.4169 0.4267 0.4044 0.4044 11,182 -0.02(-3.62%)
Jan 11, 2019 0.4200 0.4244 0.4109 0.4196 14,800 -0.01(-1.43%)
Jan 10, 2019 0.4250 0.4257 0.4117 0.4257 7,500 +0.02(+3.83%)
Jan 09, 2019 0.4040 0.4370 0.4040 0.4100 15,450 +0.01(+1.84%)
Jan 08, 2019 0.4532 0.4532 0.4000 0.4026 9,669 -0.03(-7.28%)
Jan 07, 2019 0.4173 0.4600 0.4173 0.4342 12,115 +0.01(+2.67%)
Jan 04, 2019 0.4490 0.4520 0.4201 0.4229 13,300 -0.02(-3.76%)
Jan 03, 2019 0.4210 0.4395 0.4103 0.4394 16,658 -0.01(-3.00%)
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.