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 (%)
Apr 30, 2012 0.0135 0.0135 0.0135 0.0135 20,000 +0.00(+8.00%)
Apr 27, 2012 0.0145 0.0145 0.0115 0.0125 1,187,484 -0.00(-16.67%)
Apr 26, 2012 0.0150 0.0150 0.0150 0.0150 1,019,000 +0.00(+8.70%)
Apr 25, 2012 0.0150 0.0160 0.0138 0.0138 790,600 -0.01(-31.00%)
Apr 24, 2012 0.0175 0.0200 0.0110 0.0200 2,645,516 +0.00(+6.95%)
Apr 23, 2012 0.0195 0.0195 0.0187 0.0187 189,800 -0.00(-13.02%)
Apr 19, 2012 0.0215 0.0215 0.0215 0 -0.00(-14.00%)
Apr 17, 2012 0.0250 0.0250 0.0250 0 +0.00(+11.11%)
Apr 16, 2012 0.0200 0.0225 0.0200 0.0225 377,000 +0.00(+7.14%)
Apr 13, 2012 0.0120 0.0220 0.0120 0.0210 775,500 +0.01(+35.48%)
Apr 12, 2012 0.0180 0.0195 0.0150 0.0155 242,462 -0.00(-20.51%)
Apr 11, 2012 0.0181 0.0195 0.0181 0.0195 15,000 -0.00(-2.50%)
Apr 10, 2012 0.0181 0.0200 0.0181 0.0200 4,300 +0.00(+0.00%)
Apr 09, 2012 0.0210 0.0210 0.0200 0.0200 30,000 -0.01(-21.57%)
Apr 04, 2012 0.0255 0.0255 0.0255 0 +0.00(+6.25%)
Apr 02, 2012 0.0240 0.0240 0.0240 0 +0.00(+10.09%)
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%)
Jan 04, 2012 0.0250 0.0440 0.0250 0.0350 202,500 +0.00(+0.00%)
Dec 30, 2011 0.0170 0.0450 0.0170 0.0350 434,880 +0.02(+75.00%)
Dec 29, 2011 0.0200 0.0200 0.0200 0.0200 1,000 -0.00(-16.67%)
Dec 28, 2011 0.0180 0.0240 0.0180 0.0240 20,000 +0.00(+0.00%)
Dec 27, 2011 0.0240 0.0240 0.0240 0.0240 5,000 +0.01(+45.45%)
Dec 23, 2011 0.0200 0.0200 0.0165 0.0165 103,000 -0.00(-16.67%)
Dec 21, 2011 0.0198 0.0198 0.0198 0.0198 200,000 +0.00(+0.00%)
Dec 16, 2011 0.0198 0.0198 0.0198 0.0198 0 +0.00(+0.00%)
Dec 15, 2011 0.0170 0.0198 0.0170 0.0198 132,800 -0.00(-1.00%)
Dec 14, 2011 0.0200 0.0200 0.0149 0.0200 840,000 +0.00(+0.00%)
Dec 13, 2011 0.0150 0.0200 0.0150 0.0200 30,000 +0.01(+81.82%)
Dec 12, 2011 0.0110 0.0126 0.0110 0.0110 2,375,832 +0.00(+4.76%)
Dec 09, 2011 0.0110 0.0110 0.0100 0.0105 2,250,000 -0.00(-4.55%)
Dec 08, 2011 0.0110 0.0110 0.0110 0.0110 420,000 +0.00(+0.00%)
Dec 07, 2011 0.0150 0.0150 0.0110 0.0110 90,600 -0.00(-12.70%)
Dec 06, 2011 0.0130 0.0130 0.0126 0.0126 543,476 -0.00(-3.08%)
Dec 05, 2011 0.0125 0.0130 0.0125 0.0130 791,926 -0.00(-4.41%)
Dec 02, 2011 0.0140 0.0140 0.0136 0.0136 800,000 +0.00(+11.48%)
Nov 30, 2011 0.0122 0.0122 0.0122 0 +0.00(+8.93%)
Nov 29, 2011 0.0115 0.0115 0.0112 0.0112 251,084 -0.00(-12.50%)
Nov 28, 2011 0.0200 0.0200 0.0120 0.0128 255,000 -0.00(-11.72%)
Nov 23, 2011 0.0145 0.0145 0.0145 0 -0.00(-19.44%)
Nov 22, 2011 0.0180 0.0180 0.0180 0.0180 10,000 -0.00(-8.16%)
Nov 15, 2011 0.0196 0.0196 0.0196 0 +0.00(+7.10%)
Nov 08, 2011 0.0183 0.0183 0.0183 0 -0.00(-8.50%)
Nov 07, 2011 0.0200 0.0200 0.0200 0.0200 3,300 -0.00(-16.67%)
Nov 03, 2011 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Nov 02, 2011 0.0230 0.0250 0.0200 0.0250 146,030 +0.00(+16.28%)
Nov 01, 2011 0.0180 0.0215 0.0180 0.0215 82,900 +0.00(+7.50%)
Oct 28, 2011 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 27, 2011 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Oct 26, 2011 0.0200 0.0200 0.0200 0.0200 202,900 -0.01(-31.03%)
Oct 24, 2011 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Oct 20, 2011 0.0290 0.0290 0.0290 0.0290 0 +0.00(+16.00%)
Oct 19, 2011 0.0200 0.0250 0.0200 0.0250 80,100 -0.00(-16.67%)
Oct 18, 2011 0.0300 0.0300 0.0300 0.0300 100 +0.00(+3.45%)
Oct 17, 2011 0.0200 0.0290 0.0200 0.0290 86,500 -0.00(-3.33%)
Oct 14, 2011 0.0300 0.0300 0.0300 0.0300 100 +0.00(+7.14%)
Oct 12, 2011 0.0280 0.0280 0.0280 0 -0.01(-15.15%)
Oct 07, 2011 0.0330 0.0330 0.0330 0 +0.01(+17.86%)
Oct 06, 2011 0.0230 0.0330 0.0220 0.0280 151,666 -0.00(-9.68%)
Oct 05, 2011 0.0230 0.0310 0.0230 0.0310 15,000 -0.00(-10.14%)
Oct 04, 2011 0.0300 0.0345 0.0300 0.0345 12,159 +0.00(+1.47%)
Sep 29, 2011 0.0340 0.0340 0.0340 0.0340 0 +0.00(+13.33%)
Sep 28, 2011 0.0300 0.0300 0.0300 0.0300 120,000 -0.00(-13.04%)
Sep 27, 2011 0.0230 0.0345 0.0230 0.0345 118,600 +0.00(+15.00%)
Sep 26, 2011 0.0300 0.0300 0.0300 0.0300 16,400 +0.00(+0.00%)
Sep 23, 2011 0.0280 0.0300 0.0212 0.0300 150,500 -0.00(-13.04%)
Sep 22, 2011 0.0345 0.0345 0.0345 0.0345 5,000 +0.00(+15.00%)
Sep 20, 2011 0.0300 0.0300 0.0300 0 -0.01(-26.83%)
Sep 19, 2011 0.0300 0.0410 0.0300 0.0410 105,000 +0.00(+0.00%)
Sep 16, 2011 0.0400 0.0410 0.0400 0.0410 45,700 -0.00(-8.89%)
Sep 14, 2011 0.0450 0.0450 0.0450 0.0450 0 +0.02(+55.17%)
Sep 13, 2011 0.0300 0.0305 0.0290 0.0290 1,361,738 -0.00(-3.33%)
Sep 12, 2011 0.0310 0.0310 0.0222 0.0300 1,233,299 -0.01(-33.33%)
Sep 09, 2011 0.0450 0.0450 0.0400 0.0450 181,700 +0.01(+40.62%)
Sep 08, 2011 0.0380 0.0380 0.0320 0.0320 548,394 -0.01(-16.88%)
Sep 07, 2011 0.0400 0.0400 0.0385 0.0385 85,000 +0.00(+0.26%)
Sep 02, 2011 0.0384 0.0384 0.0384 0 -0.00(-11.11%)
Sep 01, 2011 0.0450 0.0450 0.0432 0.0432 61,154 -0.01(-21.45%)
Aug 31, 2011 0.0550 0.0550 0.0550 0.0550 5,000 +0.01(+22.22%)
Aug 30, 2011 0.0400 0.0500 0.0350 0.0450 1,972,149 -0.01(-23.73%)
Aug 29, 2011 0.0590 0.0590 0.0590 0.0590 200 +0.00(+0.00%)
Aug 26, 2011 0.0400 0.0590 0.0346 0.0590 126,666 +0.02(+47.50%)
Aug 25, 2011 0.0320 0.0450 0.0320 0.0400 1,550,000 +0.01(+29.03%)
Aug 24, 2011 0.0400 0.0400 0.0310 0.0310 50,000 -0.03(-47.46%)
Aug 23, 2011 0.0500 0.0590 0.0500 0.0590 120,000 +0.01(+18.00%)
Aug 19, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 18, 2011 0.0590 0.0650 0.0500 0.0500 749,675 -0.01(-23.08%)
Aug 17, 2011 0.0600 0.0650 0.0590 0.0650 93,400 +0.01(+10.17%)
Aug 16, 2011 0.0590 0.0590 0.0590 0.0590 414,325 +0.00(+0.00%)
Aug 15, 2011 0.0400 0.0590 0.0400 0.0590 298,900 +0.02(+47.50%)
Aug 12, 2011 0.0390 0.0400 0.0390 0.0400 320,911 +0.00(+0.25%)
Aug 11, 2011 0.0350 0.0400 0.0350 0.0399 106,000 +0.01(+22.77%)
Aug 10, 2011 0.0300 0.0325 0.0300 0.0325 396,800 +0.00(+8.33%)
Aug 09, 2011 0.0250 0.0300 0.0250 0.0300 418,958 +0.00(+20.00%)
Aug 08, 2011 0.0250 0.0250 0.0250 0.0250 510,000 +0.00(+0.00%)
Aug 05, 2011 0.0250 0.0250 0.0250 0.0250 101,000 -0.00(-3.85%)
Aug 04, 2011 0.0260 0.0260 0.0260 0.0260 10,000 +0.00(+4.00%)
Aug 02, 2011 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 01, 2011 0.0260 0.0260 0.0250 0.0250 125,000 +0.00(+0.00%)
Jul 29, 2011 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Jul 28, 2011 0.0300 0.0300 0.0250 0.0250 390,000 -0.00(-10.71%)
Jul 27, 2011 0.0270 0.0325 0.0270 0.0280 98,500 +0.00(+3.70%)
Jul 26, 2011 0.0270 0.0270 0.0270 0.0270 3,500 +0.01(+28.57%)
Jul 22, 2011 0.0210 0.0210 0.0210 0 -0.00(-11.76%)
Jul 21, 2011 0.0238 0.0238 0.0238 0.0238 2,000 +0.00(+0.00%)
Jul 20, 2011 0.0238 0.0238 0.0238 0.0238 200,000 +0.00(+1.28%)
Jul 19, 2011 0.0235 0.0235 0.0235 0.0235 200,000 +0.00(+10.85%)
Jul 14, 2011 0.0212 0.0212 0.0212 0 +0.00(+6.00%)
Jul 12, 2011 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 06, 2011 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 01, 2011 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 27, 2011 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 23, 2011 0.0200 0.0200 0.0200 0 +0.01(+62.60%)
Jun 22, 2011 0.0210 0.0210 0.0123 0.0123 256,311 -0.01(-41.43%)
Jun 20, 2011 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Jun 17, 2011 0.0210 0.0210 0.0210 0.0210 1,199 -0.01(-30.00%)
Jun 16, 2011 0.0210 0.0300 0.0210 0.0300 4,609 +0.01(+42.86%)
Jun 14, 2011 0.0210 0.0210 0.0210 0.0210 0 -0.00(-8.70%)
Jun 10, 2011 0.0230 0.0230 0.0230 0 -0.01(-23.33%)
Jun 09, 2011 0.0299 0.0300 0.0299 0.0300 601,700 +0.00(+0.33%)
Jun 08, 2011 0.0220 0.0299 0.0220 0.0299 45,000 +0.00(+1.36%)
Jun 07, 2011 0.0200 0.0300 0.0200 0.0295 241,500 -0.00(-1.67%)
Jun 03, 2011 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 24, 2011 0.0250 0.0250 0.0250 0.0250 19,425 +0.00(+0.00%)
May 20, 2011 0.0250 0.0250 0.0250 0 -0.01(-35.90%)
May 19, 2011 0.0300 0.0390 0.0300 0.0390 255,650 +0.01(+30.00%)
May 18, 2011 0.0240 0.0300 0.0230 0.0300 259,350 +0.01(+25.00%)
May 17, 2011 0.0240 0.0240 0.0200 0.0240 107,500 +0.00(+9.09%)
May 13, 2011 0.0220 0.0220 0.0220 0 -0.00(-8.33%)
May 11, 2011 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
May 10, 2011 0.0240 0.0250 0.0240 0.0240 45,810 +0.00(+0.00%)
May 09, 2011 0.0240 0.0240 0.0240 0.0240 30,000 -0.00(-4.00%)
May 06, 2011 0.0250 0.0265 0.0250 0.0250 130,000 +0.00(+0.00%)
May 05, 2011 0.0250 0.0250 0.0250 0.0250 85,000 +0.00(+0.00%)
May 04, 2011 0.0260 0.0260 0.0250 0.0250 150,000 -0.00(-3.85%)
May 03, 2011 0.0250 0.0260 0.0250 0.0260 70,000 +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.