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 (%)
Mar 29, 2019 0.6900 0.6900 0.6500 0.6600 165,914 -0.02(-2.94%)
Mar 28, 2019 0.6700 0.6900 0.6600 0.6800 129,829 +0.00(+0.00%)
Mar 27, 2019 0.7000 0.7000 0.6800 0.6800 122,538 +0.01(+1.49%)
Mar 26, 2019 0.7000 0.7000 0.6700 0.6700 176,551 -0.02(-2.90%)
Mar 25, 2019 0.7300 0.7300 0.6800 0.6900 146,095 -0.02(-2.82%)
Mar 22, 2019 0.7400 0.7500 0.7000 0.7100 394,051 -0.02(-2.74%)
Mar 21, 2019 0.7000 0.7400 0.6800 0.7300 696,681 +0.07(+10.61%)
Mar 20, 2019 0.6300 0.6900 0.6300 0.6600 818,047 +0.06(+10.00%)
Mar 19, 2019 0.6100 0.6200 0.5900 0.6000 240,085 -0.01(-1.64%)
Mar 18, 2019 0.6100 0.6200 0.5800 0.6100 198,234 +0.01(+1.67%)
Mar 15, 2019 0.6300 0.6400 0.6000 0.6000 451,343 -0.03(-4.76%)
Mar 14, 2019 0.6900 0.7900 0.6200 0.6300 1,640,310 +0.06(+10.53%)
Mar 13, 2019 0.5700 0.5800 0.5400 0.5700 117,816 -0.01(-1.72%)
Mar 12, 2019 0.5600 0.5900 0.5600 0.5800 38,061 +0.01(+1.75%)
Mar 11, 2019 0.6000 0.6000 0.5600 0.5700 103,426 -0.03(-5.00%)
Mar 08, 2019 0.5600 0.6000 0.5600 0.6000 104,594 +0.03(+5.26%)
Mar 07, 2019 0.6100 0.6200 0.5500 0.5700 136,496 -0.05(-8.06%)
Mar 06, 2019 0.6500 0.6500 0.5900 0.6200 191,877 -0.02(-3.13%)
Mar 05, 2019 0.5900 0.6700 0.5700 0.6400 401,468 +0.06(+10.34%)
Mar 04, 2019 0.5500 0.5800 0.5500 0.5800 104,979 +0.02(+3.57%)
Mar 01, 2019 0.5300 0.5600 0.5200 0.5600 115,880 +0.02(+3.70%)
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%)
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.