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 (%)
Mar 30, 2012 0.0195 0.0340 0.0180 0.0218 2,268,076 +0.00(+9.00%)
Mar 27, 2012 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 22, 2012 0.0250 0.0250 0.0250 0 +0.00(+19.05%)
Mar 21, 2012 0.0210 0.0210 0.0210 0.0210 10,000 -0.01(-25.00%)
Mar 19, 2012 0.0280 0.0280 0.0280 0 +0.01(+40.00%)
Mar 13, 2012 0.0200 0.0200 0.0200 0 -0.00(-16.67%)
Mar 12, 2012 0.0200 0.0240 0.0200 0.0240 170,500 +0.00(+20.00%)
Mar 09, 2012 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+11.11%)
Mar 08, 2012 0.0240 0.0240 0.0180 0.0180 6,900 -0.00(-18.18%)
Mar 07, 2012 0.0200 0.0220 0.0200 0.0220 35,000 +0.00(+10.00%)
Mar 06, 2012 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Mar 05, 2012 0.0200 0.0240 0.0200 0.0200 51,000 +0.00(+0.00%)
Mar 02, 2012 0.0200 0.0250 0.0200 0.0200 330,000 +0.00(+5.26%)
Mar 01, 2012 0.0200 0.0200 0.0190 0.0190 25,000 -0.00(-5.00%)
Feb 29, 2012 0.0210 0.0290 0.0200 0.0200 505,000 -0.00(-4.76%)
Feb 28, 2012 0.0200 0.0300 0.0200 0.0210 20,000 +0.00(+5.00%)
Feb 24, 2012 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Feb 23, 2012 0.0250 0.0250 0.0220 0.0220 11,200 -0.01(-26.67%)
Feb 22, 2012 0.0210 0.0300 0.0190 0.0300 53,100 +0.00(+20.00%)
Feb 17, 2012 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 16, 2012 0.0250 0.0350 0.0250 0.0250 17,500 +0.00(+0.00%)
Feb 15, 2012 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Feb 14, 2012 0.0250 0.0300 0.0210 0.0250 238,900 -0.00(-16.67%)
Feb 13, 2012 0.0220 0.0300 0.0210 0.0300 91,000 -0.01(-21.05%)
Feb 09, 2012 0.0380 0.0380 0.0380 0 +0.01(+26.67%)
Feb 07, 2012 0.0300 0.0300 0.0300 0 +0.00(+18.58%)
Feb 06, 2012 0.0253 0.0253 0.0253 0.0253 5,000 -0.00(-15.67%)
Feb 03, 2012 0.0300 0.0300 0.0300 0.0300 3,500 +0.00(+0.00%)
Feb 01, 2012 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jan 27, 2012 0.0400 0.0400 0.0400 0.0400 0 +0.01(+29.03%)
Jan 25, 2012 0.0310 0.0310 0.0310 0 -0.01(-22.50%)
Jan 24, 2012 0.0410 0.0420 0.0400 0.0400 91,070 +0.00(+0.00%)
Jan 23, 2012 0.0390 0.0440 0.0350 0.0400 223,499 +0.00(+2.56%)
Jan 20, 2012 0.0250 0.0400 0.0250 0.0390 1,331,600 -0.00(-11.36%)
Jan 19, 2012 0.0350 0.0440 0.0300 0.0440 336,000 +0.01(+46.67%)
Jan 18, 2012 0.0275 0.0300 0.0275 0.0300 758,000 -0.01(-25.00%)
Jan 17, 2012 0.0300 0.0400 0.0210 0.0400 129,500 +0.00(+0.00%)
Jan 13, 2012 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Jan 11, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 10, 2012 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+14.29%)
Jan 09, 2012 0.0350 0.0350 0.0350 0.0350 125,000 -0.01(-18.60%)
Jan 06, 2012 0.0400 0.0430 0.0350 0.0430 217,000 +0.00(+0.00%)
Jan 05, 2012 0.0440 0.0440 0.0430 0.0430 17,000 +0.01(+22.86%)
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.