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 28, 2017 0.0234 0.0235 0.0180 0.0198 889,560 +0.00(+4.21%)
Apr 27, 2017 0.0190 0.0198 0.0187 0.0190 278,204 -0.00(-5.00%)
Apr 26, 2017 0.0199 0.0200 0.0175 0.0200 1,657,677 +0.00(+0.00%)
Apr 25, 2017 0.0200 0.0200 0.0189 0.0200 995,726 -0.00(-2.20%)
Apr 24, 2017 0.0209 0.0245 0.0192 0.0204 831,300 -0.00(-2.15%)
Apr 21, 2017 0.0219 0.0219 0.0185 0.0209 1,001,292 +0.00(+4.50%)
Apr 20, 2017 0.0236 0.0237 0.0200 0.0200 922,233 -0.00(-15.97%)
Apr 19, 2017 0.0250 0.0250 0.0202 0.0238 1,596,046 +0.00(+13.33%)
Apr 18, 2017 0.0250 0.0250 0.0210 0.0210 153,127 -0.00(-8.70%)
Apr 17, 2017 0.0198 0.0250 0.0198 0.0230 430,049 +0.00(+8.49%)
Apr 13, 2017 0.0200 0.0278 0.0200 0.0212 86,829 +0.00(+0.95%)
Apr 12, 2017 0.0211 0.0211 0.0195 0.0210 471,649 -0.00(-4.55%)
Apr 11, 2017 0.0282 0.0282 0.0220 0.0220 182,747 -0.00(-2.22%)
Apr 10, 2017 0.0235 0.0250 0.0225 0.0225 398,347 -0.00(-16.36%)
Apr 07, 2017 0.0250 0.0269 0.0235 0.0269 842,071 +0.00(+22.27%)
Apr 06, 2017 0.0226 0.0250 0.0208 0.0220 720,226 -0.00(-2.65%)
Apr 05, 2017 0.0262 0.0270 0.0181 0.0226 617,224 -0.00(-1.74%)
Apr 04, 2017 0.0254 0.0254 0.0208 0.0230 216,561 -0.00(-9.45%)
Apr 03, 2017 0.0274 0.0295 0.0220 0.0254 688,751 +0.00(+10.43%)
Mar 31, 2017 0.0272 0.0275 0.0210 0.0230 1,335,088 -0.00(-7.63%)
Mar 30, 2017 0.0240 0.0249 0.0220 0.0249 531,545 +0.00(+3.32%)
Mar 29, 2017 0.0293 0.0293 0.0215 0.0241 159,000 -0.00(-7.31%)
Mar 28, 2017 0.0260 0.0260 0.0250 0.0260 279,248 +0.00(+8.33%)
Mar 27, 2017 0.0292 0.0295 0.0205 0.0240 957,947 -0.00(-2.04%)
Mar 24, 2017 0.0236 0.0245 0.0173 0.0245 2,835,088 +0.00(+3.38%)
Mar 23, 2017 0.0247 0.0247 0.0221 0.0237 111,000 -0.00(-2.47%)
Mar 22, 2017 0.0250 0.0250 0.0220 0.0243 1,177,340 -0.00(-2.80%)
Mar 21, 2017 0.0223 0.0250 0.0223 0.0250 247,000 +0.00(+4.17%)
Mar 20, 2017 0.0236 0.0250 0.0236 0.0240 152,427 -0.00(-4.00%)
Mar 17, 2017 0.0250 0.0300 0.0198 0.0250 1,646,552 -0.00(-3.47%)
Mar 16, 2017 0.0260 0.0260 0.0259 0.0259 26,000 -0.00(-0.38%)
Mar 15, 2017 0.0239 0.0260 0.0239 0.0260 187,000 +0.00(+4.42%)
Mar 14, 2017 0.0279 0.0279 0.0247 0.0249 678,556 -0.00(-5.32%)
Mar 13, 2017 0.0250 0.0299 0.0240 0.0263 606,333 +0.00(+5.20%)
Mar 10, 2017 0.0270 0.0280 0.0250 0.0250 822,403 -0.00(-5.66%)
Mar 09, 2017 0.0280 0.0280 0.0255 0.0265 530,968 -0.00(-3.99%)
Mar 08, 2017 0.0280 0.0280 0.0255 0.0276 786,241 -0.00(-10.97%)
Mar 07, 2017 0.0310 0.0310 0.0280 0.0310 1,145 +0.00(+11.91%)
Mar 06, 2017 0.0293 0.0293 0.0256 0.0277 2,063,184 -0.00(-7.36%)
Mar 03, 2017 0.0320 0.0330 0.0299 0.0299 721,402 -0.00(-3.55%)
Mar 02, 2017 0.0300 0.0319 0.0300 0.0310 265,083 +0.00(+3.33%)
Mar 01, 2017 0.0352 0.0352 0.0300 0.0300 1,043,372 -0.00(-11.76%)
Feb 28, 2017 0.0350 0.0352 0.0320 0.0340 871,578 -0.00(-3.95%)
Feb 27, 2017 0.0311 0.0354 0.0310 0.0354 1,095,075 +0.00(+4.12%)
Feb 24, 2017 0.0310 0.0355 0.0290 0.0340 881,985 +0.00(+3.03%)
Feb 23, 2017 0.0314 0.0348 0.0290 0.0330 924,855 +0.00(+4.10%)
Feb 22, 2017 0.0320 0.0320 0.0292 0.0317 105,960 +0.00(+5.67%)
Feb 21, 2017 0.0330 0.0330 0.0295 0.0300 182,930 -0.00(-6.10%)
Feb 17, 2017 0.0319 0.0319 0.0319 0 -0.00(-6.03%)
Feb 16, 2017 0.0312 0.0340 0.0300 0.0340 252,321 +0.00(+3.03%)
Feb 15, 2017 0.0307 0.0330 0.0290 0.0330 12,201 +0.00(+10.37%)
Feb 14, 2017 0.0320 0.0320 0.0299 0.0299 16,000 -0.00(-0.33%)
Feb 13, 2017 0.0310 0.0320 0.0300 0.0300 113,500 -0.00(-9.09%)
Feb 10, 2017 0.0310 0.0330 0.0310 0.0330 104,000 -0.00(-4.35%)
Feb 09, 2017 0.0348 0.0348 0.0330 0.0345 202,642 -0.00(-0.86%)
Feb 08, 2017 0.0331 0.0348 0.0331 0.0348 7,834 +0.00(+15.61%)
Feb 06, 2017 0.0301 0.0301 0.0301 0 -0.00(-11.47%)
Feb 03, 2017 0.0300 0.0341 0.0300 0.0340 283,449 +0.00(+2.10%)
Feb 02, 2017 0.0301 0.0333 0.0300 0.0333 23,200 +0.00(+6.73%)
Feb 01, 2017 0.0321 0.0321 0.0294 0.0312 51,300 -0.00(-0.64%)
Jan 31, 2017 0.0336 0.0336 0.0300 0.0314 140,921 -0.00(-6.55%)
Jan 30, 2017 0.0301 0.0336 0.0301 0.0336 155,200 +0.00(+2.13%)
Jan 27, 2017 0.0301 0.0329 0.0301 0.0329 94,585 -0.00(-1.79%)
Jan 26, 2017 0.0300 0.0335 0.0300 0.0335 59,084 +0.00(+0.00%)
Jan 25, 2017 0.0290 0.0335 0.0286 0.0335 316,000 +0.00(+15.52%)
Jan 24, 2017 0.0350 0.0350 0.0290 0.0290 9,745 -0.00(-3.01%)
Jan 23, 2017 0.0292 0.0319 0.0290 0.0299 27,411 +0.00(+3.10%)
Jan 20, 2017 0.0316 0.0331 0.0290 0.0290 76,381 -0.00(-3.33%)
Jan 19, 2017 0.0301 0.0326 0.0300 0.0300 84,746 -0.00(-6.83%)
Jan 18, 2017 0.0301 0.0347 0.0300 0.0322 184,815 +0.00(+7.33%)
Jan 17, 2017 0.0350 0.0370 0.0300 0.0300 108,280 -0.01(-15.85%)
Jan 13, 2017 0.0357 0.0357 0.0357 0 +0.00(+1.57%)
Jan 12, 2017 0.0295 0.0360 0.0293 0.0351 249,895 +0.00(+5.41%)
Jan 11, 2017 0.0333 0.0333 0.0329 0.0333 19,777 +0.00(+4.06%)
Jan 09, 2017 0.0320 0.0320 0.0320 0 -0.00(-3.32%)
Jan 06, 2017 0.0349 0.0350 0.0331 0.0331 70,000 -0.00(-4.06%)
Jan 05, 2017 0.0330 0.0354 0.0330 0.0345 415,020 +0.00(+7.81%)
Jan 04, 2017 0.0300 0.0320 0.0300 0.0320 27,445 +0.00(+3.23%)
Jan 03, 2017 0.0314 0.0314 0.0310 0.0310 40,555 +0.00(+3.33%)
Dec 30, 2016 0.0300 0.0300 0.0300 0 -0.00(-3.54%)
Dec 29, 2016 0.0313 0.0313 0.0300 0.0311 105,000 -0.00(-3.12%)
Dec 28, 2016 0.0312 0.0321 0.0288 0.0321 992,176 +0.00(+0.94%)
Dec 27, 2016 0.0320 0.0320 0.0311 0.0318 502,916 -0.00(-3.34%)
Dec 23, 2016 0.0329 0.0329 0.0329 0 -0.00(-1.79%)
Dec 22, 2016 0.0335 0.0335 0.0335 0.0335 58,000 +0.00(+4.69%)
Dec 21, 2016 0.0340 0.0350 0.0320 0.0320 413,123 -0.00(-5.88%)
Dec 20, 2016 0.0345 0.0349 0.0330 0.0340 222,821 +0.00(+0.00%)
Dec 19, 2016 0.0340 0.0344 0.0340 0.0340 246,198 -0.00(-2.58%)
Dec 16, 2016 0.0349 0.0349 0.0349 0.0349 5,000 -0.00(-0.00%)
Dec 15, 2016 0.0330 0.0349 0.0325 0.0349 46,916 +0.00(+0.58%)
Dec 14, 2016 0.0358 0.0358 0.0331 0.0347 565,998 -0.00(-3.34%)
Dec 13, 2016 0.0400 0.0400 0.0325 0.0359 895,256 -0.00(-0.28%)
Dec 12, 2016 0.0365 0.0380 0.0343 0.0360 1,380,310 +0.00(+2.86%)
Dec 09, 2016 0.0350 0.0350 0.0330 0.0350 89,848 +0.00(+0.00%)
Dec 08, 2016 0.0311 0.0370 0.0311 0.0350 386,602 -0.00(-2.78%)
Dec 07, 2016 0.0360 0.0360 0.0339 0.0360 140,556 -0.00(-5.26%)
Dec 06, 2016 0.0359 0.0380 0.0342 0.0380 202,872 +0.00(+0.26%)
Dec 05, 2016 0.0390 0.0390 0.0311 0.0379 319,934 +0.00(+5.28%)
Dec 02, 2016 0.0362 0.0362 0.0331 0.0360 434,542 -0.00(-10.00%)
Dec 01, 2016 0.0390 0.0400 0.0351 0.0400 490,979 +0.00(+5.26%)
Nov 30, 2016 0.0410 0.0410 0.0375 0.0380 150,660 -0.00(-5.00%)
Nov 29, 2016 0.0400 0.0408 0.0398 0.0400 1,035,800 -0.00(-6.98%)
Nov 28, 2016 0.0420 0.0430 0.0359 0.0430 3,644,968 +0.00(+11.69%)
Nov 25, 2016 0.0420 0.0420 0.0385 0.0385 254,594 -0.01(-12.30%)
Nov 23, 2016 0.0439 0.0439 0.0439 0 -0.00(-1.13%)
Nov 22, 2016 0.0330 0.0450 0.0330 0.0444 924,382 +0.01(+34.55%)
Nov 21, 2016 0.0489 0.0500 0.0301 0.0330 3,523,859 -0.02(-34.00%)
Nov 18, 2016 0.0460 0.0500 0.0440 0.0500 446,216 +0.00(+8.70%)
Nov 17, 2016 0.0435 0.0435 0.0435 0.0460 373,489 +0.00(+6.48%)
Nov 16, 2016 0.0400 0.0475 0.0392 0.0432 1,004,982 +0.01(+15.20%)
Nov 15, 2016 0.0380 0.0400 0.0375 0.0375 61,989 -0.00(-5.06%)
Nov 14, 2016 0.0381 0.0399 0.0372 0.0395 731,004 -0.00(-1.25%)
Nov 11, 2016 0.0380 0.0400 0.0370 0.0400 545,112 +0.00(+9.14%)
Nov 10, 2016 0.0384 0.0390 0.0360 0.0367 315,411 -0.00(-2.91%)
Nov 09, 2016 0.0380 0.0380 0.0377 0.0377 45,832 -0.00(-2.96%)
Nov 08, 2016 0.0390 0.0390 0.0360 0.0389 118,260 -0.00(-0.26%)
Nov 07, 2016 0.0390 0.0390 0.0350 0.0390 292,800 +0.00(+6.85%)
Nov 04, 2016 0.0390 0.0390 0.0351 0.0365 171,690 -0.00(-3.95%)
Nov 03, 2016 0.0380 0.0390 0.0351 0.0380 122,372 +0.00(+0.00%)
Nov 02, 2016 0.0399 0.0400 0.0370 0.0380 84,356 +0.00(+5.56%)
Nov 01, 2016 0.0380 0.0380 0.0360 0.0360 1,472,000 -0.00(-4.00%)
Oct 31, 2016 0.0360 0.0400 0.0360 0.0375 338,396 -0.00(-6.02%)
Oct 28, 2016 0.0380 0.0399 0.0379 0.0399 111,006 +0.00(+5.00%)
Oct 27, 2016 0.0398 0.0398 0.0380 0.0380 79,600 -0.00(-5.00%)
Oct 26, 2016 0.0347 0.0410 0.0343 0.0400 317,121 +0.01(+15.27%)
Oct 25, 2016 0.0371 0.0371 0.0346 0.0347 221,008 -0.00(-6.22%)
Oct 24, 2016 0.0399 0.0400 0.0370 0.0370 44,585 -0.00(-7.27%)
Oct 21, 2016 0.0360 0.0399 0.0352 0.0399 154,158 +0.00(+7.84%)
Oct 20, 2016 0.0380 0.0400 0.0316 0.0370 1,276,763 +0.00(+0.00%)
Oct 19, 2016 0.0391 0.0420 0.0370 0.0370 549,502 -0.01(-12.94%)
Oct 18, 2016 0.0417 0.0430 0.0417 0.0425 86,500 -0.00(-1.16%)
Oct 17, 2016 0.0380 0.0440 0.0379 0.0430 799,350 +0.00(+13.01%)
Oct 14, 2016 0.0375 0.0398 0.0369 0.0381 249,237 -0.00(-7.33%)
Oct 13, 2016 0.0364 0.0429 0.0364 0.0411 78,420 +0.00(+0.39%)
Oct 12, 2016 0.0405 0.0414 0.0361 0.0409 388,129 +0.00(+2.76%)
Oct 11, 2016 0.0420 0.0420 0.0361 0.0398 116,700 -0.00(-0.50%)
Oct 10, 2016 0.0400 0.0430 0.0381 0.0400 41,600 -0.00(-6.98%)
Oct 07, 2016 0.0362 0.0450 0.0362 0.0430 211,461 +0.01(+18.78%)
Oct 06, 2016 0.0361 0.0362 0.0350 0.0362 294,369 +0.00(+0.28%)
Oct 05, 2016 0.0380 0.0380 0.0360 0.0361 271,269 -0.00(-8.61%)
Oct 04, 2016 0.0406 0.0406 0.0392 0.0395 172,500 +0.00(+0.00%)
Oct 03, 2016 0.0400 0.0420 0.0395 0.0395 67,107 -0.00(-1.25%)
Sep 30, 2016 0.0401 0.0430 0.0365 0.0400 872,408 -0.00(-11.11%)
Sep 29, 2016 0.0413 0.0450 0.0413 0.0450 158,376 +0.00(+4.90%)
Sep 28, 2016 0.0421 0.0430 0.0411 0.0429 155,966 +0.00(+0.47%)
Sep 27, 2016 0.0450 0.0450 0.0400 0.0427 608,610 -0.00(-4.90%)
Sep 26, 2016 0.0445 0.0450 0.0435 0.0449 148,000 +0.00(+0.90%)
Sep 23, 2016 0.0449 0.0450 0.0398 0.0445 520,255 -0.00(-1.11%)
Sep 22, 2016 0.0421 0.0450 0.0420 0.0450 93,000 +0.00(+0.45%)
Sep 21, 2016 0.0448 0.0450 0.0405 0.0448 21,800 -0.00(-0.44%)
Sep 20, 2016 0.0460 0.0460 0.0401 0.0450 293,187 -0.00(-2.17%)
Sep 19, 2016 0.0460 0.0460 0.0457 0.0460 49,706 -0.00(-0.01%)
Sep 16, 2016 0.0458 0.0460 0.0440 0.0460 224,754 -0.00(-6.12%)
Sep 15, 2016 0.0450 0.0490 0.0445 0.0490 99,999 +0.01(+11.36%)
Sep 14, 2016 0.0468 0.0468 0.0440 0.0440 112,500 -0.00(-5.87%)
Sep 13, 2016 0.0470 0.0470 0.0411 0.0467 151,256 -0.00(-4.61%)
Sep 12, 2016 0.0419 0.0499 0.0419 0.0490 108,600 -0.00(-2.00%)
Sep 09, 2016 0.0463 0.0500 0.0463 0.0500 111,000 -0.00(-1.96%)
Sep 08, 2016 0.0513 0.0513 0.0480 0.0510 444,500 -0.00(-0.58%)
Sep 07, 2016 0.0500 0.0515 0.0500 0.0513 136,584 -0.00(-3.21%)
Sep 06, 2016 0.0550 0.0550 0.0500 0.0530 715,125 +0.00(+3.92%)
Sep 02, 2016 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Sep 01, 2016 0.0470 0.0600 0.0465 0.0510 1,093,148 +0.00(+5.15%)
Aug 31, 2016 0.0491 0.0500 0.0470 0.0485 501,179 -0.00(-3.00%)
Aug 30, 2016 0.0500 0.0500 0.0465 0.0500 680,153 +0.00(+0.20%)
Aug 29, 2016 0.0500 0.0500 0.0460 0.0499 735,160 -0.00(-2.73%)
Aug 26, 2016 0.0430 0.0513 0.0411 0.0513 317,450 +0.01(+14.00%)
Aug 25, 2016 0.0406 0.0470 0.0406 0.0450 485,500 -0.00(-9.82%)
Aug 24, 2016 0.0500 0.0500 0.0479 0.0499 670,419 -0.00(-0.20%)
Aug 23, 2016 0.0497 0.0520 0.0497 0.0500 339,228 +0.00(+0.00%)
Aug 22, 2016 0.0497 0.0520 0.0497 0.0500 373,767 +0.00(+1.01%)
Aug 19, 2016 0.0520 0.0520 0.0480 0.0495 451,319 -0.00(-4.81%)
Aug 18, 2016 0.0585 0.0585 0.0480 0.0520 560,747 -0.00(-3.88%)
Aug 17, 2016 0.0480 0.0541 0.0480 0.0541 378,372 +0.01(+12.71%)
Aug 16, 2016 0.0475 0.0500 0.0475 0.0480 901,616 +0.00(+1.05%)
Aug 15, 2016 0.0440 0.0475 0.0430 0.0475 736,010 +0.00(+7.22%)
Aug 12, 2016 0.0399 0.0500 0.0376 0.0443 661,900 +0.00(+10.20%)
Aug 11, 2016 0.0389 0.0402 0.0375 0.0402 488,237 +0.00(+0.50%)
Aug 10, 2016 0.0415 0.0420 0.0381 0.0400 474,727 -0.00(-0.74%)
Aug 09, 2016 0.0365 0.0415 0.0350 0.0403 1,173,375 +0.01(+18.53%)
Aug 08, 2016 0.0399 0.0400 0.0340 0.0340 299,648 -0.01(-15.00%)
Aug 05, 2016 0.0380 0.0407 0.0350 0.0400 818,133 +0.00(+5.26%)
Aug 04, 2016 0.0370 0.0449 0.0350 0.0380 3,897,292 +0.00(+3.83%)
Aug 03, 2016 0.0368 0.0368 0.0360 0.0366 620,503 +0.00(+6.09%)
Aug 02, 2016 0.0347 0.0389 0.0311 0.0345 1,997,643 +0.00(+7.81%)
Aug 01, 2016 0.0331 0.0331 0.0320 0.0320 557,280 -0.00(-8.57%)
Jul 29, 2016 0.0330 0.0350 0.0310 0.0350 585,445 +0.00(+0.00%)
Jul 28, 2016 0.0350 0.0350 0.0329 0.0350 428,865 +0.00(+3.24%)
Jul 27, 2016 0.0302 0.0339 0.0302 0.0339 67,341 +0.00(+2.11%)
Jul 26, 2016 0.0319 0.0332 0.0312 0.0332 484,269 +0.00(+3.75%)
Jul 25, 2016 0.0337 0.0337 0.0310 0.0320 409,804 -0.00(-5.04%)
Jul 22, 2016 0.0334 0.0339 0.0326 0.0337 528,341 +0.00(+0.90%)
Jul 21, 2016 0.0340 0.0340 0.0317 0.0334 1,446,561 -0.00(-0.89%)
Jul 20, 2016 0.0340 0.0341 0.0329 0.0337 419,348 +0.00(+2.74%)
Jul 19, 2016 0.0328 0.0345 0.0320 0.0328 2,294,111 -0.00(-6.58%)
Jul 18, 2016 0.0348 0.0359 0.0323 0.0351 1,336,343 +0.00(+3.26%)
Jul 15, 2016 0.0351 0.0351 0.0321 0.0340 192,300 -0.00(-4.23%)
Jul 14, 2016 0.0349 0.0360 0.0320 0.0355 3,345,142 +0.00(+1.72%)
Jul 13, 2016 0.0360 0.0375 0.0349 0.0349 790,822 -0.00(-3.06%)
Jul 12, 2016 0.0360 0.0361 0.0349 0.0360 1,323,161 -0.00(-0.83%)
Jul 11, 2016 0.0365 0.0369 0.0356 0.0363 753,534 +0.00(+1.97%)
Jul 08, 2016 0.0375 0.0356 0.0356 520,235 -0.00(-1.11%)
Jul 07, 2016 0.0387 0.0400 0.0359 0.0360 2,820,152 -0.00(-10.00%)
Jul 05, 2016 0.0380 0.0400 0.0356 0.0400 801,277 +0.00(+5.26%)
Jul 01, 2016 0.0380 0.0380 0.0380 0 +0.00(+11.76%)
Jun 30, 2016 0.0357 0.0360 0.0328 0.0340 331,854 -0.00(-5.56%)
Jun 29, 2016 0.0352 0.0378 0.0352 0.0360 220,750 -0.00(-4.76%)
Jun 28, 2016 0.0375 0.0400 0.0351 0.0378 372,303 -0.00(-5.50%)
Jun 27, 2016 0.0320 0.0500 0.0316 0.0400 711,533 +0.01(+26.98%)
Jun 24, 2016 0.0316 0.0330 0.0315 0.0315 335,167 -0.00(-4.55%)
Jun 23, 2016 0.0327 0.0330 0.0315 0.0330 377,094 +0.00(+4.43%)
Jun 22, 2016 0.0345 0.0345 0.0300 0.0316 515,401 -0.00(-4.96%)
Jun 21, 2016 0.0330 0.0345 0.0320 0.0333 100,010 -0.00(-2.21%)
Jun 20, 2016 0.0334 0.0340 0.0320 0.0340 456,314 +0.00(+3.03%)
Jun 17, 2016 0.0330 0.0330 0.0330 0.0330 150,620 +0.00(+3.13%)
Jun 16, 2016 0.0350 0.0350 0.0315 0.0320 390,154 -0.00(-9.35%)
Jun 15, 2016 0.0357 0.0357 0.0345 0.0353 468,035 +0.00(+2.32%)
Jun 14, 2016 0.0345 0.0375 0.0322 0.0345 980,327 -0.00(-4.17%)
Jun 13, 2016 0.0340 0.0360 0.0321 0.0360 194,450 +0.00(+5.88%)
Jun 10, 2016 0.0320 0.0350 0.0319 0.0340 449,899 +0.00(+13.33%)
Jun 09, 2016 0.0390 0.0390 0.0300 0.0300 1,821,232 -0.01(-21.05%)
Jun 08, 2016 0.0377 0.0415 0.0375 0.0380 928,825 -0.00(-3.80%)
Jun 07, 2016 0.0300 0.0491 0.0300 0.0395 4,633,832 +0.01(+39.58%)
Jun 06, 2016 0.0255 0.0288 0.0250 0.0283 411,214 -0.00(-2.41%)
Jun 03, 2016 0.0262 0.0290 0.0251 0.0290 105,280 +0.00(+4.28%)
Jun 02, 2016 0.0279 0.0279 0.0278 0.0278 20,000 +0.00(+6.15%)
Jun 01, 2016 0.0289 0.0289 0.0240 0.0262 332,781 -0.00(-8.39%)
May 31, 2016 0.0252 0.0286 0.0251 0.0286 240,810 +0.00(+14.86%)
May 27, 2016 0.0249 0.0249 0.0249 0 +0.00(+13.70%)
May 26, 2016 0.0215 0.0239 0.0210 0.0219 2,096,470 -0.00(-9.50%)
May 25, 2016 0.0272 0.0272 0.0200 0.0242 6,502,595 +0.00(+0.83%)
May 24, 2016 0.0295 0.0300 0.0240 0.0240 1,328,258 -0.01(-20.00%)
May 23, 2016 0.0290 0.0300 0.0271 0.0300 393,035 +0.00(+0.00%)
May 20, 2016 0.0300 0.0310 0.0271 0.0300 1,033,365 +0.00(+0.00%)
May 19, 2016 0.0276 0.0300 0.0271 0.0300 590,965 +0.00(+0.67%)
May 18, 2016 0.0293 0.0300 0.0275 0.0298 434,120 +0.00(+2.76%)
May 17, 2016 0.0299 0.0300 0.0263 0.0290 259,023 -0.00(-3.33%)
May 16, 2016 0.0300 0.0337 0.0260 0.0300 643,566 +0.00(+1.01%)
May 13, 2016 0.0260 0.0297 0.0240 0.0297 716,664 +0.00(+13.79%)
May 12, 2016 0.0250 0.0261 0.0240 0.0261 199,742 +0.00(+0.00%)
May 11, 2016 0.0249 0.0261 0.0242 0.0261 251,239 +0.00(+5.24%)
May 10, 2016 0.0259 0.0259 0.0229 0.0248 75,089 +0.00(+8.30%)
May 09, 2016 0.0259 0.0259 0.0229 0.0229 246,600 -0.00(-11.24%)
May 06, 2016 0.0241 0.0260 0.0223 0.0258 158,489 +0.00(+12.17%)
May 05, 2016 0.0211 0.0270 0.0211 0.0230 293,922 -0.00(-8.00%)
May 04, 2016 0.0231 0.0250 0.0211 0.0250 739,832 -0.00(-1.96%)
May 03, 2016 0.0270 0.0270 0.0255 0.0255 22,700 -0.00(-5.56%)
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.