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 29, 2016 0.0240 0.0255 0.0240 0.0255 197,680 +0.00(+4.08%)
Apr 28, 2016 0.0241 0.0255 0.0241 0.0245 450,000 -0.00(-2.00%)
Apr 27, 2016 0.0265 0.0270 0.0242 0.0250 318,750 +0.00(+0.00%)
Apr 26, 2016 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-5.66%)
Apr 25, 2016 0.0253 0.0265 0.0245 0.0265 318,214 -0.00(-2.93%)
Apr 22, 2016 0.0280 0.0280 0.0250 0.0273 175,800 -0.00(-5.86%)
Apr 21, 2016 0.0260 0.0300 0.0240 0.0290 113,382 -0.00(-3.33%)
Apr 20, 2016 0.0280 0.0300 0.0280 0.0300 89,075 +0.00(+6.38%)
Apr 19, 2016 0.0270 0.0300 0.0270 0.0282 273,129 +0.00(+0.53%)
Apr 18, 2016 0.0284 0.0284 0.0280 0.0280 3,300 -0.00(-1.23%)
Apr 15, 2016 0.0270 0.0284 0.0250 0.0284 441,668 -0.00(-0.35%)
Apr 14, 2016 0.0251 0.0285 0.0251 0.0285 110,000 +0.00(+9.62%)
Apr 13, 2016 0.0221 0.0279 0.0221 0.0260 315,412 +0.00(+4.00%)
Apr 12, 2016 0.0280 0.0280 0.0249 0.0250 787,593 -0.00(-6.19%)
Apr 11, 2016 0.0263 0.0270 0.0263 0.0267 125,785 -0.00(-1.30%)
Apr 08, 2016 0.0270 0.0270 0.0270 0.0270 158,544 +0.00(+0.00%)
Apr 07, 2016 0.0270 0.0289 0.0260 0.0270 357,610 +0.00(+0.00%)
Apr 06, 2016 0.0290 0.0300 0.0270 0.0270 237,954 -0.00(-6.90%)
Apr 05, 2016 0.0270 0.0290 0.0250 0.0290 199,719 +0.00(+3.57%)
Apr 04, 2016 0.0270 0.0280 0.0270 0.0280 100,000 +0.00(+0.00%)
Apr 01, 2016 0.0290 0.0290 0.0280 0.0280 64,506 -0.00(-3.45%)
Mar 31, 2016 0.0300 0.0300 0.0288 0.0290 211,640 +0.00(+0.00%)
Mar 30, 2016 0.0300 0.0310 0.0290 0.0290 186,189 -0.00(-6.45%)
Mar 29, 2016 0.0301 0.0310 0.0290 0.0310 51,625 +0.00(+0.00%)
Mar 28, 2016 0.0320 0.0330 0.0300 0.0310 125,790 -0.00(-3.13%)
Mar 24, 2016 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Mar 23, 2016 0.0320 0.0320 0.0285 0.0320 278,800 +0.00(+0.00%)
Mar 22, 2016 0.0290 0.0320 0.0290 0.0320 339,751 +0.00(+0.00%)
Mar 21, 2016 0.0279 0.0330 0.0279 0.0320 102,951 +0.01(+22.61%)
Mar 18, 2016 0.0285 0.0285 0.0251 0.0261 460,503 -0.00(-9.69%)
Mar 17, 2016 0.0300 0.0300 0.0289 0.0289 128,000 -0.00(-12.42%)
Mar 16, 2016 0.0300 0.0330 0.0299 0.0330 405,670 +0.00(+10.00%)
Mar 15, 2016 0.0330 0.0330 0.0300 0.0300 678,086 -0.00(-6.25%)
Mar 14, 2016 0.0300 0.0320 0.0250 0.0320 1,167,250 +0.01(+28.00%)
Mar 11, 2016 0.0247 0.0301 0.0190 0.0250 3,014,736 +0.00(+21.95%)
Mar 10, 2016 0.0280 0.0294 0.0170 0.0205 6,890,384 -0.01(-25.45%)
Mar 09, 2016 0.0297 0.0298 0.0250 0.0275 2,508,324 -0.00(-5.50%)
Mar 08, 2016 0.0287 0.0295 0.0286 0.0291 393,709 +0.00(+0.34%)
Mar 07, 2016 0.0307 0.0307 0.0285 0.0290 3,722,547 +0.00(+1.40%)
Mar 04, 2016 0.0315 0.0315 0.0281 0.0286 1,144,280 -0.00(-10.62%)
Mar 03, 2016 0.0319 0.0323 0.0284 0.0320 379,326 +0.00(+6.67%)
Mar 02, 2016 0.0335 0.0335 0.0300 0.0300 1,743,723 -0.00(-3.85%)
Mar 01, 2016 0.0377 0.0379 0.0312 0.0312 426,899 -0.00(-10.60%)
Feb 29, 2016 0.0338 0.0349 0.0338 0.0349 49,749 +0.00(+8.39%)
Feb 26, 2016 0.0375 0.0375 0.0322 0.0322 188,302 +0.00(+4.89%)
Feb 25, 2016 0.0338 0.0350 0.0304 0.0307 382,968 -0.00(-8.90%)
Feb 24, 2016 0.0336 0.0377 0.0336 0.0337 119,316 +0.00(+0.60%)
Feb 23, 2016 0.0384 0.0384 0.0326 0.0335 149,974 -0.00(-12.78%)
Feb 22, 2016 0.0340 0.0384 0.0326 0.0384 121,323 +0.00(+9.74%)
Feb 19, 2016 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Feb 18, 2016 0.0290 0.0350 0.0289 0.0350 297,068 +0.01(+16.67%)
Feb 17, 2016 0.0340 0.0340 0.0290 0.0300 586,043 -0.00(-7.69%)
Feb 16, 2016 0.0315 0.0349 0.0315 0.0325 372,186 +0.00(+0.00%)
Feb 12, 2016 0.0325 0.0325 0.0325 0 -0.00(-1.52%)
Feb 11, 2016 0.0330 0.0330 0.0300 0.0330 339,887 +0.00(+0.00%)
Feb 10, 2016 0.0336 0.0339 0.0300 0.0330 387,000 -0.00(-3.79%)
Feb 09, 2016 0.0310 0.0363 0.0290 0.0343 202,888 +0.00(+11.00%)
Feb 08, 2016 0.0283 0.0309 0.0265 0.0309 1,766,570 +0.00(+9.57%)
Feb 05, 2016 0.0315 0.0315 0.0272 0.0282 1,448,848 -0.00(-7.54%)
Feb 04, 2016 0.0329 0.0329 0.0305 0.0305 675,136 -0.00(-3.17%)
Feb 03, 2016 0.0330 0.0334 0.0310 0.0315 2,605,658 -0.00(-4.55%)
Feb 02, 2016 0.0325 0.0334 0.0320 0.0330 664,462 +0.00(+7.84%)
Feb 01, 2016 0.0358 0.0400 0.0300 0.0306 3,421,556 -0.01(-14.55%)
Jan 29, 2016 0.0349 0.0390 0.0321 0.0358 165,755 +0.00(+11.91%)
Jan 28, 2016 0.0348 0.0350 0.0320 0.0320 301,115 -0.01(-17.95%)
Jan 27, 2016 0.0361 0.0399 0.0345 0.0390 132,112 +0.01(+20.00%)
Jan 26, 2016 0.0345 0.0361 0.0323 0.0325 106,900 -0.00(-9.97%)
Jan 25, 2016 0.0270 0.0361 0.0250 0.0361 668,726 +0.01(+18.36%)
Jan 22, 2016 0.0300 0.0341 0.0300 0.0305 717,492 +0.00(+1.33%)
Jan 21, 2016 0.0315 0.0315 0.0280 0.0301 305,567 +0.00(+0.33%)
Jan 20, 2016 0.0274 0.0335 0.0260 0.0300 330,557 -0.00(-10.18%)
Jan 19, 2016 0.0296 0.0334 0.0296 0.0334 128,539 +0.00(+5.36%)
Jan 15, 2016 0.0317 0.0317 0.0317 0 +0.00(+2.26%)
Jan 14, 2016 0.0342 0.0342 0.0301 0.0310 673,127 -0.00(-3.13%)
Jan 13, 2016 0.0342 0.0342 0.0320 0.0320 161,413 -0.00(-6.43%)
Jan 12, 2016 0.0347 0.0347 0.0326 0.0342 107,264 +0.00(+4.56%)
Jan 11, 2016 0.0357 0.0357 0.0325 0.0327 133,658 -0.00(-3.79%)
Jan 08, 2016 0.0333 0.0356 0.0333 0.0340 101,991 +0.00(+1.49%)
Jan 07, 2016 0.0329 0.0350 0.0320 0.0335 337,877 +0.00(+4.36%)
Jan 06, 2016 0.0360 0.0360 0.0321 0.0321 924,550 -0.00(-11.08%)
Jan 05, 2016 0.0323 0.0361 0.0323 0.0361 335,000 +0.00(+7.76%)
Jan 04, 2016 0.0316 0.0335 0.0310 0.0335 138,180 +0.00(+6.01%)
Dec 31, 2015 0.0316 0.0316 0.0316 0 +0.00(+4.98%)
Dec 30, 2015 0.0305 0.0330 0.0300 0.0301 450,659 -0.00(-1.63%)
Dec 29, 2015 0.0326 0.0334 0.0306 0.0306 522,272 -0.00(-5.85%)
Dec 28, 2015 0.0326 0.0349 0.0325 0.0325 231,481 -0.00(-9.97%)
Dec 24, 2015 0.0361 0.0361 0.0361 0 -0.00(-0.28%)
Dec 23, 2015 0.0340 0.0364 0.0330 0.0362 119,181 +0.00(+11.38%)
Dec 22, 2015 0.0320 0.0364 0.0312 0.0325 92,430 +0.00(+4.50%)
Dec 21, 2015 0.0350 0.0377 0.0310 0.0311 777,791 -0.00(-10.89%)
Dec 18, 2015 0.0320 0.0349 0.0310 0.0349 390,634 +0.00(+9.40%)
Dec 17, 2015 0.0303 0.0322 0.0303 0.0319 153,790 +0.00(+5.63%)
Dec 16, 2015 0.0338 0.0338 0.0302 0.0302 122,000 -0.00(-10.65%)
Dec 15, 2015 0.0339 0.0339 0.0300 0.0338 139,400 -0.00(-0.59%)
Dec 14, 2015 0.0300 0.0340 0.0251 0.0340 233,011 +0.01(+17.24%)
Dec 11, 2015 0.0308 0.0310 0.0260 0.0290 1,435,303 +0.00(+5.45%)
Dec 10, 2015 0.0310 0.0310 0.0275 0.0275 1,508,188 -0.00(-11.29%)
Dec 09, 2015 0.0328 0.0328 0.0300 0.0310 719,864 -0.00(-4.02%)
Dec 08, 2015 0.0360 0.0360 0.0252 0.0323 3,749,011 -0.00(-10.28%)
Dec 07, 2015 0.0380 0.0380 0.0310 0.0360 1,046,514 -0.00(-5.76%)
Dec 04, 2015 0.0350 0.0382 0.0350 0.0382 293,015 +0.00(+9.14%)
Dec 03, 2015 0.0335 0.0365 0.0335 0.0350 60,405 +0.00(+0.00%)
Dec 02, 2015 0.0335 0.0380 0.0335 0.0350 1,023,400 -0.00(-2.23%)
Dec 01, 2015 0.0360 0.0360 0.0338 0.0358 321,805 +0.00(+4.99%)
Nov 30, 2015 0.0379 0.0379 0.0341 0.0341 377,777 -0.00(-5.01%)
Nov 27, 2015 0.0345 0.0359 0.0340 0.0359 34,089 -0.00(-5.28%)
Nov 25, 2015 0.0379 0.0379 0.0379 0 +0.00(+5.87%)
Nov 24, 2015 0.0328 0.0358 0.0328 0.0358 1,329,791 +0.00(+0.00%)
Nov 23, 2015 0.0350 0.0358 108,054 -0.00(-0.56%)
Nov 20, 2015 0.0360 0.0375 0.0355 0.0360 818,429 +0.00(+0.00%)
Nov 19, 2015 0.0380 0.0390 0.0360 0.0360 381,134 -0.00(-2.70%)
Nov 18, 2015 0.0370 0.0380 0.0360 0.0370 225,033 +0.00(+2.78%)
Nov 17, 2015 0.0340 0.0370 0.0340 0.0360 834,179 +0.00(+4.20%)
Nov 16, 2015 0.0350 0.0350 0.0340 0.0345 182,606 +0.00(+1.02%)
Nov 13, 2015 0.0350 0.0350 0.0341 0.0342 238,227 +0.00(+0.29%)
Nov 12, 2015 0.0350 0.0350 0.0341 0.0341 280,518 -0.00(-2.57%)
Nov 11, 2015 0.0375 0.0375 0.0341 0.0350 921,206 -0.00(-6.67%)
Nov 10, 2015 0.0365 0.0375 0.0365 0.0375 27,050 +0.00(+5.63%)
Nov 09, 2015 0.0380 0.0390 0.0355 0.0355 1,399,515 -0.00(-8.97%)
Nov 06, 2015 0.0390 0.0395 0.0360 0.0390 712,755 +0.00(+1.04%)
Nov 05, 2015 0.0392 0.0450 0.0350 0.0386 2,368,005 +0.00(+2.93%)
Nov 04, 2015 0.0400 0.0400 0.0355 0.0375 1,429,754 +0.00(+0.00%)
Nov 03, 2015 0.0355 0.0380 0.0300 0.0375 1,006,104 +0.00(+4.17%)
Nov 02, 2015 0.0380 0.0380 0.0357 0.0360 493,531 -0.00(-4.00%)
Oct 30, 2015 0.0360 0.0375 0.0360 0.0375 307,330 +0.00(+4.17%)
Oct 29, 2015 0.0300 0.0360 0.0300 0.0360 148,800 +0.00(+8.76%)
Oct 28, 2015 0.0338 0.0364 0.0331 0.0331 234,527 -0.00(-11.02%)
Oct 27, 2015 0.0365 0.0375 0.0310 0.0372 780,857 +0.00(+9.41%)
Oct 26, 2015 0.0370 0.0375 0.0340 0.0340 505,476 -0.00(-9.09%)
Oct 23, 2015 0.0375 0.0375 0.0373 0.0374 70,955 +0.00(+0.27%)
Oct 22, 2015 0.0375 0.0379 0.0351 0.0373 235,146 -0.00(-0.53%)
Oct 21, 2015 0.0385 0.0385 0.0360 0.0375 361,197 -0.00(-6.25%)
Oct 20, 2015 0.0400 0.0400 0.0375 0.0400 390,280 +0.00(+0.00%)
Oct 19, 2015 0.0410 0.0410 0.0400 0.0400 60,362 -0.00(-2.44%)
Oct 16, 2015 0.0410 0.0420 0.0391 0.0410 268,665 +0.00(+0.00%)
Oct 15, 2015 0.0391 0.0410 0.0391 0.0410 111,707 +0.00(+0.00%)
Oct 14, 2015 0.0420 0.0420 0.0400 0.0410 107,065 -0.00(-2.38%)
Oct 13, 2015 0.0474 0.0474 0.0400 0.0420 55,872 +0.00(+7.42%)
Oct 12, 2015 0.0370 0.0420 0.0370 0.0391 319,361 +0.00(+0.26%)
Oct 09, 2015 0.0389 0.0399 0.0384 0.0390 279,379 +0.00(+0.00%)
Oct 08, 2015 0.0383 0.0399 0.0383 0.0390 330,496 +0.00(+2.09%)
Oct 07, 2015 0.0391 0.0420 0.0382 0.0382 187,675 -0.00(-7.95%)
Oct 06, 2015 0.0400 0.0420 0.0374 0.0415 410,061 -0.00(-1.19%)
Oct 05, 2015 0.0410 0.0420 0.0379 0.0420 457,985 +0.00(+6.33%)
Oct 02, 2015 0.0380 0.0399 0.0360 0.0395 727,820 +0.00(+3.95%)
Oct 01, 2015 0.0368 0.0440 0.0368 0.0380 924,582 -0.00(-5.00%)
Sep 30, 2015 0.0430 0.0470 0.0361 0.0400 293,782 -0.00(-6.98%)
Sep 29, 2015 0.0415 0.0450 0.0355 0.0430 118,112 +0.00(+1.18%)
Sep 28, 2015 0.0450 0.0450 0.0380 0.0425 530,041 +0.00(+6.25%)
Sep 25, 2015 0.0400 0.0400 0.0351 0.0400 1,080,108 +0.00(+2.56%)
Sep 24, 2015 0.0378 0.0399 0.0362 0.0390 330,195 +0.00(+8.03%)
Sep 23, 2015 0.0400 0.0400 0.0350 0.0361 1,167,973 -0.00(-9.75%)
Sep 22, 2015 0.0470 0.0470 0.0380 0.0400 1,811,688 -0.00(-11.11%)
Sep 21, 2015 0.0500 0.0500 0.0436 0.0450 695,934 -0.01(-10.00%)
Sep 18, 2015 0.0519 0.0519 0.0450 0.0500 4,957,129 +0.00(+8.70%)
Sep 17, 2015 0.0549 0.0550 0.0420 0.0460 5,911,759 -0.01(-13.21%)
Sep 16, 2015 0.0460 0.0620 0.0450 0.0530 7,028,648 +0.01(+13.98%)
Sep 15, 2015 0.0425 0.0468 0.0402 0.0465 609,506 +0.00(+5.92%)
Sep 14, 2015 0.0397 0.0450 0.0350 0.0439 405,100 +0.01(+15.53%)
Sep 11, 2015 0.0399 0.0399 0.0361 0.0380 116,574 +0.00(+0.00%)
Sep 10, 2015 0.0410 0.0410 0.0359 0.0380 1,243,354 -0.00(-6.17%)
Sep 09, 2015 0.0425 0.0425 0.0364 0.0405 31,855 -0.00(-1.22%)
Sep 08, 2015 0.0400 0.0410 0.0385 0.0410 397,083 +0.00(+1.23%)
Sep 04, 2015 0.0405 0.0405 0.0405 0 +0.00(+1.25%)
Sep 03, 2015 0.0441 0.0450 0.0400 0.0400 658,426 -0.01(-14.89%)
Sep 02, 2015 0.0453 0.0470 0.0435 0.0470 134,300 -0.00(-5.05%)
Sep 01, 2015 0.0510 0.0510 0.0465 0.0495 192,842 -0.00(-2.94%)
Aug 31, 2015 0.0470 0.0510 0.0450 0.0510 454,700 +0.01(+13.84%)
Aug 28, 2015 0.0461 0.0461 0.0415 0.0448 209,654 -0.00(-7.25%)
Aug 27, 2015 0.0500 0.0500 0.0483 0.0483 159,318 -0.00(-6.94%)
Aug 26, 2015 0.0487 0.0540 0.0401 0.0519 418,992 +0.00(+6.79%)
Aug 25, 2015 0.0510 0.0590 0.0486 0.0486 67,900 +0.00(+1.25%)
Aug 24, 2015 0.0589 0.0589 0.0429 0.0480 1,388,150 -0.01(-18.37%)
Aug 21, 2015 0.0511 0.0589 0.0495 0.0588 739,083 +0.00(+6.91%)
Aug 20, 2015 0.0590 0.0590 0.0510 0.0550 862,812 -0.00(-8.33%)
Aug 19, 2015 0.0595 0.0600 0.0583 0.0600 85,900 +0.00(+1.69%)
Aug 18, 2015 0.0600 0.0600 0.0575 0.0590 120,132 +0.00(+3.15%)
Aug 17, 2015 0.0590 0.0684 0.0510 0.0572 382,116 +0.00(+2.14%)
Aug 14, 2015 0.0559 0.0705 0.0559 0.0560 523,761 +0.01(+9.80%)
Aug 13, 2015 0.0500 0.0550 0.0500 0.0510 147,149 +0.00(+2.00%)
Aug 12, 2015 0.0500 0.0559 0.0495 0.0500 983,628 -0.00(-4.76%)
Aug 11, 2015 0.0710 0.0710 0.0470 0.0525 1,139,622 -0.02(-25.00%)
Aug 10, 2015 0.0650 0.0700 0.0650 0.0700 1,052,916 +0.01(+7.69%)
Aug 07, 2015 0.0580 0.0650 0.0577 0.0650 319,663 +0.01(+12.65%)
Aug 06, 2015 0.0580 0.0600 0.0551 0.0577 841,879 +0.00(+4.91%)
Aug 05, 2015 0.0620 0.0620 0.0550 0.0550 615,398 +0.00(+0.00%)
Aug 04, 2015 0.0300 0.0750 0.0300 0.0550 1,993,203 +0.01(+12.47%)
Aug 03, 2015 0.0450 0.0490 0.0375 0.0489 1,661,603 +0.00(+9.89%)
Jul 31, 2015 0.0345 0.0445 0.0341 0.0445 1,053,953 +0.01(+28.99%)
Jul 30, 2015 0.0345 0.0345 0.0310 0.0345 555,458 +0.00(+1.47%)
Jul 29, 2015 0.0319 0.0340 0.0319 0.0340 30,300 +0.00(+13.33%)
Jul 28, 2015 0.0345 0.0345 0.0300 0.0300 421,058 -0.00(-13.04%)
Jul 27, 2015 0.0247 0.0345 0.0247 0.0345 667,870 +0.01(+27.78%)
Jul 24, 2015 0.0279 0.0279 0.0269 0.0270 205,400 +0.00(+4.25%)
Jul 23, 2015 0.0280 0.0280 0.0230 0.0259 317,500 -0.00(-10.38%)
Jul 22, 2015 0.0260 0.0289 0.0215 0.0289 1,362,898 +0.00(+11.15%)
Jul 21, 2015 0.0270 0.0275 0.0260 0.0260 1,171,944 -0.00(-5.45%)
Jul 20, 2015 0.0270 0.0277 0.0260 0.0275 571,515 +0.00(+4.96%)
Jul 17, 2015 0.0266 0.0295 0.0262 0.0262 1,840,800 -0.00(-7.75%)
Jul 16, 2015 0.0300 0.0300 0.0260 0.0284 1,976,806 -0.00(-5.33%)
Jul 15, 2015 0.0295 0.0320 0.0280 0.0300 2,291,141 +0.00(+0.00%)
Jul 14, 2015 0.0330 0.0345 0.0253 0.0300 887,024 -0.00(-11.76%)
Jul 13, 2015 0.0341 0.0345 0.0330 0.0340 137,020 -0.00(-1.45%)
Jul 10, 2015 0.0342 0.0345 0.0340 0.0345 18,400 +0.00(+5.83%)
Jul 09, 2015 0.0327 0.0327 0.0326 0.0326 12,900 +0.00(+0.93%)
Jul 08, 2015 0.0336 0.0345 0.0323 0.0323 53,188 -0.00(-6.38%)
Jul 07, 2015 0.0293 0.0345 0.0250 0.0345 845,447 +0.00(+16.55%)
Jul 06, 2015 0.0300 0.0344 0.0273 0.0296 208,959 -0.00(-1.33%)
Jul 02, 2015 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Jul 01, 2015 0.0320 0.0320 0.0320 0.0320 144,932 +0.00(+0.00%)
Jun 30, 2015 0.0300 0.0325 0.0300 0.0320 671,781 +0.00(+6.67%)
Jun 29, 2015 0.0300 0.0300 0.0283 0.0300 94,743 +0.00(+0.00%)
Jun 26, 2015 0.0309 0.0310 0.0300 0.0300 212,185 -0.00(-3.23%)
Jun 25, 2015 0.0313 0.0329 0.0250 0.0310 723,200 -0.00(-3.13%)
Jun 24, 2015 0.0326 0.0326 0.0320 0.0320 36,000 -0.00(-7.25%)
Jun 23, 2015 0.0345 0.0345 0.0345 0.0345 71,033 +0.00(+0.00%)
Jun 22, 2015 0.0320 0.0345 0.0320 0.0345 284,430 +0.00(+7.81%)
Jun 19, 2015 0.0305 0.0320 0.0305 0.0320 131,605 +0.00(+0.31%)
Jun 18, 2015 0.0321 0.0321 0.0318 0.0319 220,000 -0.00(-1.30%)
Jun 17, 2015 0.0344 0.0345 0.0321 0.0323 113,250 -0.00(-6.05%)
Jun 16, 2015 0.0344 0.0344 0.0344 0.0344 97,000 +0.00(+1.18%)
Jun 15, 2015 0.0350 0.0350 0.0321 0.0340 190,400 -0.00(-2.02%)
Jun 12, 2015 0.0320 0.0347 0.0320 0.0347 158,795 +0.00(+2.97%)
Jun 11, 2015 0.0340 0.0340 0.0320 0.0337 88,000 -0.00(-3.71%)
Jun 10, 2015 0.0335 0.0355 0.0310 0.0350 695,960 -0.00(-1.41%)
Jun 09, 2015 0.0355 0.0355 0.0330 0.0355 189,833 -0.00(-0.36%)
Jun 08, 2015 0.0360 0.0360 0.0356 0.0356 11,487 -0.00(-1.03%)
Jun 05, 2015 0.0365 0.0369 0.0350 0.0360 237,900 +0.00(+12.50%)
Jun 04, 2015 0.0301 0.0340 0.0301 0.0320 130,600 -0.00(-8.05%)
Jun 03, 2015 0.0335 0.0348 0.0300 0.0348 2,774,435 +0.00(+15.61%)
Jun 02, 2015 0.0400 0.0400 0.0300 0.0301 2,514,876 -0.01(-24.75%)
Jun 01, 2015 0.0351 0.0430 0.0351 0.0400 195,050 -0.00(-8.05%)
May 29, 2015 0.0410 0.0449 0.0409 0.0435 290,354 +0.00(+6.36%)
May 28, 2015 0.0426 0.0426 0.0380 0.0409 49,188 +0.00(+1.49%)
May 27, 2015 0.0439 0.0439 0.0403 0.0403 501,990 +0.00(+0.00%)
May 26, 2015 0.0401 0.0450 0.0390 0.0403 1,133,322 +0.00(+0.75%)
May 22, 2015 0.0400 0.0400 0.0400 0 +0.00(+1.27%)
May 21, 2015 0.0380 0.0400 0.0380 0.0395 72,200 +0.00(+3.67%)
May 20, 2015 0.0392 0.0406 0.0380 0.0381 305,778 -0.00(-5.22%)
May 19, 2015 0.0391 0.0480 0.0391 0.0402 917,064 -0.00(-1.95%)
May 18, 2015 0.0399 0.0420 0.0380 0.0410 1,546,310 +0.00(+2.76%)
May 15, 2015 0.0399 0.0399 0.0375 0.0399 307,400 +0.00(+2.05%)
May 14, 2015 0.0409 0.0409 0.0375 0.0391 172,147 -0.00(-5.78%)
May 13, 2015 0.0390 0.0430 0.0381 0.0415 930,614 +0.00(+8.98%)
May 12, 2015 0.0389 0.0390 0.0360 0.0381 252,300 -0.00(-2.36%)
May 11, 2015 0.0383 0.0390 0.0357 0.0390 576,091 +0.00(+5.98%)
May 08, 2015 0.0389 0.0390 0.0360 0.0368 721,122 -0.00(-5.15%)
May 07, 2015 0.0388 0.0390 0.0371 0.0388 312,200 -0.00(-0.26%)
May 06, 2015 0.0399 0.0500 0.0365 0.0389 727,406 +0.00(+0.00%)
May 05, 2015 0.0400 0.0400 0.0363 0.0389 363,369 -0.00(-2.51%)
May 04, 2015 0.0400 0.0400 0.0374 0.0399 138,450 -0.00(-0.25%)
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.