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, 2015 0.0359 0.0400 0.0350 0.0400 622,850 +0.00(+14.29%)
Apr 29, 2015 0.0350 0.0390 0.0340 0.0350 539,245 -0.00(-12.06%)
Apr 28, 2015 0.0350 0.0398 0.0350 0.0398 365,000 +0.00(+7.57%)
Apr 27, 2015 0.0390 0.0390 0.0350 0.0370 433,325 -0.00(-5.13%)
Apr 24, 2015 0.0390 0.0400 0.0361 0.0390 760,017 -0.00(-2.50%)
Apr 23, 2015 0.0388 0.0400 0.0365 0.0400 742,850 +0.00(+2.83%)
Apr 22, 2015 0.0360 0.0400 0.0359 0.0389 396,500 +0.00(+13.11%)
Apr 21, 2015 0.0380 0.0380 0.0340 0.0344 440,305 -0.00(-10.93%)
Apr 20, 2015 0.0399 0.0399 0.0322 0.0386 557,015 +0.00(+2.96%)
Apr 17, 2015 0.0398 0.0398 0.0322 0.0375 399,407 -0.00(-8.31%)
Apr 16, 2015 0.0398 0.0409 0.0381 0.0409 94,035 +0.00(+2.76%)
Apr 15, 2015 0.0410 0.0410 0.0385 0.0398 79,852 +0.00(+2.05%)
Apr 14, 2015 0.0425 0.0425 0.0352 0.0390 288,974 -0.00(-9.30%)
Apr 13, 2015 0.0383 0.0430 0.0379 0.0430 396,562 +0.01(+14.24%)
Apr 10, 2015 0.0330 0.0389 0.0301 0.0376 121,142 -0.00(-3.24%)
Apr 09, 2015 0.0359 0.0389 0.0336 0.0389 224,455 +0.00(+5.99%)
Apr 08, 2015 0.0377 0.0377 0.0334 0.0367 73,400 +0.00(+10.88%)
Apr 07, 2015 0.0351 0.0389 0.0331 0.0331 265,800 -0.01(-14.03%)
Apr 06, 2015 0.0359 0.0385 0.0350 0.0385 256,823 +0.00(+7.24%)
Apr 02, 2015 0.0359 0.0359 0.0359 0 +0.00(+0.00%)
Apr 01, 2015 0.0351 0.0389 0.0341 0.0359 106,929 +0.00(+2.40%)
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%)
Jan 02, 2015 0.0440 0.0440 0.0400 0.0420 641,444 -0.00(-9.68%)
Dec 31, 2014 0.0465 0.0465 0.0465 0 +0.00(+3.33%)
Dec 30, 2014 0.0450 0.0456 0.0425 0.0450 255,691 -0.00(-1.10%)
Dec 29, 2014 0.0500 0.0500 0.0455 0.0455 381,553 -0.01(-12.50%)
Dec 26, 2014 0.0500 0.0520 0.0475 0.0520 251,625 +0.00(+4.00%)
Dec 24, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 23, 2014 0.0450 0.0450 0.0390 0.0450 667,464 +0.00(+0.00%)
Dec 22, 2014 0.0450 0.0475 0.0428 0.0450 423,264 +0.00(+2.27%)
Dec 19, 2014 0.0580 0.0580 0.0430 0.0440 1,030,800 -0.01(-20.00%)
Dec 18, 2014 0.0595 0.0630 0.0516 0.0550 607,120 -0.00(-8.03%)
Dec 17, 2014 0.0579 0.0599 0.0500 0.0598 153,271 +0.00(+3.10%)
Dec 16, 2014 0.0580 2,355,223 +0.02(+61.11%)
Dec 15, 2014 0.0312 0.0360 0.0312 0.0360 564,983 +0.00(+5.88%)
Dec 12, 2014 0.0336 0.0340 0.0304 0.0340 501,836 +0.00(+12.21%)
Dec 11, 2014 0.0340 0.0350 0.0302 0.0303 883,656 -0.00(-2.26%)
Dec 10, 2014 0.0300 0.0310 0.0300 0.0310 213,550 +0.00(+3.33%)
Dec 09, 2014 0.0300 0.0310 0.0300 0.0300 373,301 +0.00(+0.00%)
Dec 08, 2014 0.0310 0.0310 0.0300 0.0300 310,800 -0.00(-5.96%)
Dec 05, 2014 0.0320 0.0320 0.0319 0.0319 39,255 -0.00(-6.18%)
Dec 04, 2014 0.0325 0.0340 0.0318 0.0340 153,000 +0.00(+0.00%)
Dec 03, 2014 0.0301 0.0340 0.0301 0.0340 715,004 +0.00(+9.32%)
Dec 02, 2014 0.0343 0.0343 0.0311 0.0311 732,173 -0.00(-9.33%)
Dec 01, 2014 0.0349 0.0350 0.0300 0.0343 851,928 -0.00(-1.72%)
Nov 28, 2014 0.0330 0.0349 0.0330 0.0349 68,000 +0.00(+12.58%)
Nov 26, 2014 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Nov 25, 2014 0.0315 0.0320 0.0300 0.0310 2,338,126 +0.00(+0.00%)
Nov 24, 2014 0.0350 0.0370 0.0300 0.0310 2,151,834 -0.00(-13.17%)
Nov 21, 2014 0.0372 0.0372 0.0357 0.0357 653,735 -0.00(-8.46%)
Nov 20, 2014 0.0400 0.0410 0.0390 0.0390 591,000 -0.00(-2.50%)
Nov 19, 2014 0.0340 0.0415 0.0340 0.0400 1,100,769 +0.01(+19.40%)
Nov 18, 2014 0.0324 0.0375 0.0324 0.0335 345,444 +0.00(+1.52%)
Nov 17, 2014 0.0380 0.0321 0.0330 795,072 -0.00(-5.71%)
Nov 14, 2014 0.0328 0.0350 0.0320 0.0350 860,145 +0.00(+12.54%)
Nov 13, 2014 0.0306 0.0330 0.0306 0.0311 269,960 -0.00(-2.20%)
Nov 12, 2014 0.0330 0.0350 0.0294 0.0318 1,255,463 +0.00(+6.35%)
Nov 11, 2014 0.0299 0.0310 0.0290 0.0299 1,219,843 -0.00(-0.33%)
Nov 10, 2014 0.0300 0.0300 0.0290 0.0300 1,094,000 -0.00(-3.23%)
Nov 07, 2014 0.0315 0.0315 0.0300 0.0310 380,500 +0.00(+1.31%)
Nov 06, 2014 0.0305 0.0306 0.0251 0.0306 732,415 +0.00(+2.00%)
Nov 05, 2014 0.0311 0.0330 0.0290 0.0300 2,811,342 -0.00(-14.04%)
Nov 04, 2014 0.0302 0.0370 0.0302 0.0349 1,693,750 -0.00(-1.97%)
Nov 03, 2014 0.0400 0.0400 0.0356 0.0356 574,936 -0.01(-17.21%)
Oct 31, 2014 0.0400 0.0430 0.0380 0.0430 606,294 +0.00(+2.38%)
Oct 30, 2014 0.0420 0.0420 0.0420 0.0420 21,000 +0.00(+5.00%)
Oct 29, 2014 0.0385 0.0420 0.0385 0.0400 208,108 +0.00(+5.26%)
Oct 28, 2014 0.0376 0.0385 0.0372 0.0380 173,829 +0.00(+5.56%)
Oct 27, 2014 0.0355 0.0375 0.0354 0.0360 84,320 +0.00(+3.15%)
Oct 24, 2014 0.0367 0.0375 0.0349 0.0349 108,173 -0.00(-1.69%)
Oct 23, 2014 0.0355 0.0355 0.0355 0.0355 73,500 -0.00(-4.05%)
Oct 22, 2014 0.0354 0.0374 0.0333 0.0370 300,526 +0.00(+5.11%)
Oct 21, 2014 0.0390 0.0390 0.0350 0.0352 510,300 -0.00(-6.13%)
Oct 20, 2014 0.0375 0.0375 0.0332 0.0375 1,282,999 +0.00(+0.00%)
Oct 17, 2014 0.0365 0.0375 0.0350 0.0375 617,844 +0.00(+2.74%)
Oct 16, 2014 0.0355 0.0365 0.0350 0.0365 318,611 +0.00(+4.29%)
Oct 15, 2014 0.0365 0.0365 0.0316 0.0350 51,550 -0.00(-5.41%)
Oct 14, 2014 0.0360 0.0370 0.0310 0.0370 1,163,622 +0.00(+5.71%)
Oct 13, 2014 0.0306 0.0380 0.0306 0.0350 112,286 -0.00(-7.89%)
Oct 10, 2014 0.0319 0.0380 0.0300 0.0380 355,167 +0.01(+19.50%)
Oct 09, 2014 0.0360 0.0291 0.0318 372,008 -0.00(-11.67%)
Oct 08, 2014 0.0296 0.0360 0.0288 0.0360 441,095 +0.01(+20.00%)
Oct 07, 2014 0.0300 0.0308 0.0293 0.0300 1,383,338 -0.00(-6.83%)
Oct 06, 2014 0.0330 0.0330 0.0296 0.0322 126,390 -0.00(-2.42%)
Oct 03, 2014 0.0311 0.0330 0.0311 0.0330 41,000 -0.00(-1.20%)
Oct 02, 2014 0.0335 0.0340 0.0315 0.0334 311,830 -0.00(-0.30%)
Oct 01, 2014 0.0350 0.0350 0.0335 0.0335 456,089 -0.00(-4.29%)
Sep 30, 2014 0.0349 0.0350 0.0333 0.0350 498,820 -0.00(-1.13%)
Sep 29, 2014 0.0335 0.0355 0.0310 0.0354 959,547 +0.00(+3.21%)
Sep 26, 2014 0.0355 0.0355 0.0301 0.0343 1,392,993 +0.00(+2.08%)
Sep 25, 2014 0.0355 0.0355 0.0336 0.0336 1,117,142 -0.00(-5.35%)
Sep 24, 2014 0.0332 0.0355 0.0331 0.0355 1,072,000 +0.00(+3.20%)
Sep 23, 2014 0.0339 0.0345 0.0325 0.0344 844,900 -0.00(-1.43%)
Sep 22, 2014 0.0346 0.0410 0.0327 0.0349 1,571,226 -0.00(-10.28%)
Sep 19, 2014 0.0405 0.0410 0.0347 0.0389 1,723,744 -0.00(-5.12%)
Sep 18, 2014 0.0410 0.0410 0.0407 0.0410 147,500 -0.00(-1.91%)
Sep 17, 2014 0.0409 0.0419 0.0409 0.0418 83,578 +0.00(+4.24%)
Sep 16, 2014 0.0399 0.0450 0.0399 0.0401 374,500 +0.00(+0.25%)
Sep 15, 2014 0.0377 0.0400 0.0377 0.0400 568,847 +0.00(+0.00%)
Sep 12, 2014 0.0440 0.0440 0.0391 0.0400 179,970 -0.00(-9.09%)
Sep 11, 2014 0.0420 0.0440 0.0420 0.0440 386,000 +0.00(+2.33%)
Sep 10, 2014 0.0450 0.0480 0.0400 0.0430 612,388 +0.00(+2.63%)
Sep 09, 2014 0.0390 0.0419 0.0377 0.0419 216,300 -0.00(-0.24%)
Sep 08, 2014 0.0400 0.0420 0.0377 0.0420 361,130 -0.01(-14.11%)
Sep 05, 2014 0.0400 0.0490 0.0384 0.0489 299,600 +0.01(+16.43%)
Sep 04, 2014 0.0420 0.0420 0.0387 0.0420 232,660 -0.00(-6.67%)
Sep 03, 2014 0.0350 0.0450 0.0338 0.0450 449,467 +0.01(+28.57%)
Sep 02, 2014 0.0310 0.0350 0.0300 0.0350 264,000 +0.00(+12.90%)
Aug 29, 2014 0.0310 0.0310 0.0310 0 +0.00(+0.32%)
Aug 28, 2014 0.0303 0.0309 0.0252 0.0309 293,500 +0.00(+3.00%)
Aug 27, 2014 0.0302 0.0319 0.0302 0.0300 302,000 +0.00(+5.63%)
Aug 26, 2014 0.0264 0.0284 0.0264 0.0284 12,600 -0.00(-1.73%)
Aug 25, 2014 0.0289 0.0289 0.0289 0.0289 142,500 +0.00(+4.33%)
Aug 22, 2014 0.0280 0.0299 0.0225 0.0277 2,355,824 -0.01(-18.53%)
Aug 21, 2014 0.0320 0.0340 0.0276 0.0340 812,500 +0.00(+12.96%)
Aug 20, 2014 0.0287 0.0301 0.0287 0.0301 20,500 +0.00(+0.33%)
Aug 19, 2014 0.0320 0.0320 0.0300 0.0300 162,500 +0.00(+1.69%)
Aug 18, 2014 0.0262 0.0300 0.0256 0.0295 2,930,779 +0.00(+3.51%)
Aug 15, 2014 0.0305 0.0305 0.0285 0.0285 84,500 -0.00(-1.38%)
Aug 14, 2014 0.0310 0.0310 0.0289 0.0289 498,086 -0.00(-5.56%)
Aug 13, 2014 0.0300 0.0319 0.0297 0.0306 1,088,441 +0.00(+2.00%)
Aug 12, 2014 0.0300 0.0375 0.0300 0.0300 1,266,686 +0.00(+15.38%)
Aug 11, 2014 0.0259 0.0260 0.0241 0.0260 634,029 -0.00(-2.62%)
Aug 08, 2014 0.0255 0.0274 0.0251 0.0267 556,716 -0.00(-2.91%)
Aug 07, 2014 0.0330 0.0400 0.0260 0.0275 1,155,233 -0.00(-14.06%)
Aug 06, 2014 0.0325 0.0340 0.0286 0.0320 353,520 -0.00(-1.54%)
Aug 05, 2014 0.0255 0.0325 0.0255 0.0325 34,500 +0.00(+1.56%)
Aug 04, 2014 0.0325 0.0325 0.0307 0.0320 20,060 -0.00(-2.74%)
Aug 01, 2014 0.0399 0.0399 0.0300 0.0329 341,225 +0.00(+9.67%)
Jul 31, 2014 0.0253 0.0362 0.0253 0.0300 430,902 +0.00(+3.45%)
Jul 30, 2014 0.0286 0.0290 0.0212 0.0290 484,559 -0.00(-1.02%)
Jul 29, 2014 0.0300 0.0324 0.0293 0.0293 589,332 -0.00(-7.28%)
Jul 28, 2014 0.0305 0.0316 0.0304 0.0316 102,000 +0.00(+0.32%)
Jul 25, 2014 0.0300 0.0315 0.0300 0.0315 139,500 -0.00(-1.25%)
Jul 24, 2014 0.0325 0.0325 0.0310 0.0319 121,754 -0.00(-3.33%)
Jul 23, 2014 0.0318 0.0348 0.0318 0.0330 126,200 -0.00(-5.71%)
Jul 22, 2014 0.0311 0.0350 0.0311 0.0350 242,273 -0.00(-2.78%)
Jul 21, 2014 0.0325 0.0360 0.0310 0.0360 292,172 +0.00(+10.77%)
Jul 18, 2014 0.0309 0.0325 0.0309 0.0325 689,724 +0.00(+5.18%)
Jul 17, 2014 0.0350 0.0350 0.0300 0.0309 357,036 -0.00(-9.12%)
Jul 16, 2014 0.0449 0.0449 0.0324 0.0340 425,095 +0.00(+0.00%)
Jul 15, 2014 0.0450 0.0450 0.0300 0.0340 246,750 +0.00(+9.68%)
Jul 14, 2014 0.0310 0.0350 0.0290 0.0310 201,550 +0.00(+3.33%)
Jul 11, 2014 0.0340 0.0340 0.0290 0.0300 620,689 -0.00(-13.04%)
Jul 10, 2014 0.0370 0.0370 0.0320 0.0345 290,354 -0.00(-9.21%)
Jul 09, 2014 0.0360 0.0380 0.0303 0.0380 201,305 +0.00(+12.09%)
Jul 08, 2014 0.0360 0.0370 0.0339 0.0339 365,700 -0.00(-8.38%)
Jul 07, 2014 0.0399 0.0399 0.0353 0.0370 272,400 -0.00(-5.13%)
Jul 03, 2014 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Jul 02, 2014 0.0409 0.0460 0.0390 0.0400 190,569 -0.00(-9.09%)
Jul 01, 2014 0.0430 0.0490 0.0406 0.0440 114,031 +0.00(+2.56%)
Jun 30, 2014 0.0370 0.0490 0.0370 0.0429 335,986 +0.01(+22.57%)
Jun 27, 2014 0.0379 0.0379 0.0330 0.0350 169,300 -0.00(-7.89%)
Jun 26, 2014 0.0425 0.0425 0.0380 0.0380 117,500 -0.00(-5.00%)
Jun 25, 2014 0.0400 0.0410 0.0375 0.0400 294,033 +0.00(+7.24%)
Jun 24, 2014 0.0400 0.0400 0.0350 0.0373 168,500 -0.00(-4.36%)
Jun 23, 2014 0.0340 0.0449 0.0330 0.0390 908,331 +0.01(+18.18%)
Jun 20, 2014 0.0319 0.0393 0.0307 0.0330 226,700 +0.00(+3.45%)
Jun 19, 2014 0.0306 0.0350 0.0300 0.0319 498,946 -0.00(-1.54%)
Jun 18, 2014 0.0348 0.0348 0.0324 0.0324 110,618 -0.00(-4.42%)
Jun 17, 2014 0.0310 0.0350 0.0300 0.0339 705,395 +0.00(+11.88%)
Jun 16, 2014 0.0350 0.0350 0.0303 0.0303 158,600 -0.01(-15.83%)
Jun 13, 2014 0.0360 0.0360 0.0360 0.0360 10,000 -0.00(-6.49%)
Jun 12, 2014 0.0330 0.0389 0.0330 0.0385 99,300 +0.00(+6.65%)
Jun 11, 2014 0.0370 0.0370 0.0340 0.0361 936,000 +0.00(+3.14%)
Jun 10, 2014 0.0330 0.0350 0.0330 0.0350 267,857 -0.00(-12.50%)
Jun 06, 2014 0.0420 0.0420 0.0400 0.0400 115,000 +0.00(+0.00%)
Jun 05, 2014 0.0381 0.0400 0.0360 0.0400 374,324 +0.00(+0.00%)
Jun 04, 2014 0.0380 0.0420 0.0380 0.0400 345,755 +0.00(+0.00%)
Jun 03, 2014 0.0360 0.0400 0.0360 0.0400 321,000 +0.00(+0.00%)
Jun 02, 2014 0.0530 0.0530 0.0400 0.0400 365,355 -0.01(-20.00%)
May 30, 2014 0.0475 0.0500 0.0450 0.0500 129,490 +0.00(+0.20%)
May 29, 2014 0.0500 0.0500 0.0475 0.0499 104,534 -0.00(-0.20%)
May 28, 2014 0.0499 0.0500 0.0467 0.0500 436,831 +0.00(+0.20%)
May 27, 2014 0.0510 0.0535 0.0475 0.0499 612,895 -0.00(-7.59%)
May 23, 2014 0.0540 0.0540 0.0540 0 +0.00(+8.00%)
May 22, 2014 0.0440 0.0510 0.0440 0.0500 477,000 +0.01(+13.64%)
May 21, 2014 0.0429 0.0448 0.0429 0.0440 80,100 +0.00(+1.15%)
May 20, 2014 0.0410 0.0435 0.0400 0.0435 782,713 +0.00(+1.40%)
May 19, 2014 0.0499 0.0499 0.0425 0.0429 98,200 -0.00(-8.72%)
May 16, 2014 0.0440 0.0498 0.0425 0.0470 1,047,166 +0.00(+4.68%)
May 15, 2014 0.0421 0.0498 0.0410 0.0449 207,092 +0.00(+0.00%)
May 14, 2014 0.0425 0.0449 0.0421 0.0449 70,300 +0.00(+0.00%)
May 13, 2014 0.0430 0.0450 0.0421 0.0449 65,200 -0.00(-0.22%)
May 12, 2014 0.0425 0.0450 0.0403 0.0450 123,537 +0.00(+2.27%)
May 09, 2014 0.0500 0.0500 0.0437 0.0440 136,017 -0.00(-2.22%)
May 08, 2014 0.0495 0.0510 0.0450 0.0450 365,000 -0.01(-10.00%)
May 07, 2014 0.0500 0.0500 0.0465 0.0500 96,350 +0.00(+0.00%)
May 06, 2014 0.0400 0.0550 0.0400 0.0500 105,013 +0.00(+0.00%)
May 05, 2014 0.0400 0.0500 0.0400 0.0500 209,533 +0.00(+6.84%)
May 02, 2014 0.0468 0.0468 0.0454 0.0468 45,000 +0.00(+4.23%)
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.