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 31, 2015 0.0320 0.0375 0.0320 0.0351 137,750 -0.00(-5.24%)
Mar 30, 2015 0.0400 0.0400 0.0349 0.0370 556,115 +0.00(+0.27%)
Mar 27, 2015 0.0388 0.0400 0.0306 0.0369 641,581 +0.00(+5.43%)
Mar 26, 2015 0.0350 0.0350 0.0349 0.0350 18,094 +0.00(+0.00%)
Mar 25, 2015 0.0375 0.0375 0.0346 0.0350 237,201 -0.00(-5.91%)
Mar 24, 2015 0.0379 0.0379 0.0341 0.0372 227,250 +0.00(+0.81%)
Mar 23, 2015 0.0372 0.0400 0.0354 0.0369 867,615 -0.00(-7.75%)
Mar 20, 2015 0.0369 0.0400 0.0369 0.0400 314,064 +0.00(+8.40%)
Mar 19, 2015 0.0350 0.0369 0.0340 0.0369 156,100 -0.00(-2.64%)
Mar 18, 2015 0.0345 0.0379 0.0345 0.0379 285,900 +0.00(+10.17%)
Mar 17, 2015 0.0380 0.0380 0.0280 0.0344 419,935 -0.00(-2.27%)
Mar 16, 2015 0.0400 0.0400 0.0306 0.0352 533,864 +0.00(+0.57%)
Mar 13, 2015 0.0360 0.0360 0.0350 0.0350 465,000 -0.00(-2.78%)
Mar 12, 2015 0.0351 0.0361 0.0350 0.0360 1,075,766 +0.00(+5.88%)
Mar 11, 2015 0.0380 0.0400 0.0340 0.0340 710,857 -0.01(-13.04%)
Mar 10, 2015 0.0390 0.0420 0.0390 0.0391 350,796 -0.00(-6.90%)
Mar 09, 2015 0.0400 0.0420 0.0400 0.0420 261,901 +0.00(+2.44%)
Mar 06, 2015 0.0440 0.0440 0.0392 0.0410 151,018 +0.00(+0.00%)
Mar 05, 2015 0.0400 0.0410 0.0391 0.0410 377,295 +0.00(+2.50%)
Mar 04, 2015 0.0400 0.0331 0.0400 175,243 +0.00(+0.25%)
Mar 03, 2015 0.0367 0.0425 0.0350 0.0399 251,286 +0.00(+8.72%)
Mar 02, 2015 0.0320 0.0369 0.0302 0.0367 186,450 +0.00(+14.69%)
Feb 27, 2015 0.0351 0.0360 0.0320 0.0320 213,920 -0.00(-13.51%)
Feb 26, 2015 0.0389 0.0389 0.0349 0.0370 341,802 -0.00(-5.13%)
Feb 25, 2015 0.0374 0.0400 0.0250 0.0390 5,072,779 +0.00(+7.73%)
Feb 24, 2015 0.0410 0.0449 0.0362 0.0362 2,705,691 -0.01(-19.38%)
Feb 23, 2015 0.0406 0.0479 0.0406 0.0449 525,714 -0.00(-0.22%)
Feb 20, 2015 0.0450 0.0450 0.0448 0.0450 200,420 +0.00(+0.00%)
Feb 19, 2015 0.0500 0.0500 0.0435 0.0450 160,488 -0.00(-9.82%)
Feb 18, 2015 0.0425 0.0500 0.0417 0.0499 3,313,806 +0.01(+18.81%)
Feb 17, 2015 0.0420 0.0440 0.0420 0.0420 605,986 -0.00(-4.55%)
Feb 13, 2015 0.0440 0.0440 0.0440 0 -0.00(-9.28%)
Feb 12, 2015 0.0460 0.0500 0.0431 0.0485 347,087 -0.00(-1.02%)
Feb 11, 2015 0.0490 0.0490 0.0490 0.0490 20,204 +0.00(+0.00%)
Feb 10, 2015 0.0479 0.0490 0.0421 0.0490 492,105 +0.00(+5.15%)
Feb 09, 2015 0.0410 0.0466 0.0395 0.0466 1,047,806 +0.01(+13.94%)
Feb 06, 2015 0.0480 0.0480 0.0400 0.0409 675,876 -0.00(-7.05%)
Feb 05, 2015 0.0520 0.0520 0.0431 0.0440 412,046 -0.00(-8.33%)
Feb 04, 2015 0.0420 0.0520 0.0420 0.0480 478,160 +0.01(+14.29%)
Feb 03, 2015 0.0400 0.0420 0.0398 0.0420 155,500 -0.00(-6.67%)
Feb 02, 2015 0.0410 0.0450 0.0398 0.0450 651,555 +0.00(+7.14%)
Jan 30, 2015 0.0430 0.0430 0.0420 0.0420 62,000 +0.00(+2.44%)
Jan 29, 2015 0.0410 0.0410 0.0410 0.0410 51,475 -0.00(-6.82%)
Jan 28, 2015 0.0400 0.0440 0.0400 0.0440 1,814,484 +0.00(+3.04%)
Jan 27, 2015 0.0440 0.0450 0.0398 0.0427 860,811 -0.00(-5.11%)
Jan 26, 2015 0.0430 0.0500 0.0400 0.0450 394,593 +0.00(+4.65%)
Jan 23, 2015 0.0520 0.0520 0.0420 0.0430 24,393 +0.00(+0.00%)
Jan 22, 2015 0.0449 0.0449 0.0345 0.0430 974,425 +0.00(+2.63%)
Jan 21, 2015 0.0450 0.0450 0.0410 0.0419 926,418 -0.00(-6.89%)
Jan 20, 2015 0.0500 0.0500 0.0420 0.0450 104,111 +0.00(+4.65%)
Jan 16, 2015 0.0430 0.0430 0.0430 0 -0.00(-4.44%)
Jan 15, 2015 0.0450 0.0450 0.0400 0.0450 206,282 +0.00(+0.00%)
Jan 14, 2015 0.0500 0.0500 0.0400 0.0450 186,593 -0.01(-10.00%)
Jan 13, 2015 0.0500 0 +0.00(+2.04%)
Jan 12, 2015 0.0570 0.0570 0.0480 0.0490 450,911 -0.01(-14.04%)
Jan 09, 2015 0.0570 0.0570 0.0525 0.0570 62,522 +0.00(+3.64%)
Jan 08, 2015 0.0530 0.0560 0.0515 0.0550 1,081,507 +0.00(+3.77%)
Jan 07, 2015 0.0475 0.0530 0.0450 0.0530 1,337,512 +0.01(+17.78%)
Jan 06, 2015 0.0420 0.0460 0.0405 0.0450 735,045 +0.00(+9.76%)
Jan 05, 2015 0.0423 0.0424 0.0400 0.0410 367,400 -0.00(-2.38%)
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.