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, 2018 0.0085 0.0097 0.0085 0.0095 1,200,800 +0.00(+4.40%)
Apr 27, 2018 0.0093 0.0097 0.0085 0.0091 1,748,382 +0.00(+0.00%)
Apr 26, 2018 0.0095 0.0095 0.0085 0.0091 1,602,707 +0.00(+13.75%)
Apr 25, 2018 0.0080 0.0089 0.0079 0.0080 1,548,415 +0.00(+2.56%)
Apr 24, 2018 0.0084 0.0084 0.0075 0.0078 516,200 -0.00(-6.02%)
Apr 23, 2018 0.0079 0.0084 0.0068 0.0083 3,294,688 +0.00(+56.60%)
Apr 20, 2018 0.0078 0.0078 0.0053 0.0053 12,727,313 -0.00(-3.64%)
Apr 19, 2018 0.0070 0.0070 0.0055 0.0055 6,954,676 -0.00(-21.43%)
Apr 18, 2018 0.0066 0.0072 0.0066 0.0070 2,375,364 -0.00(-1.41%)
Apr 17, 2018 0.0078 0.0078 0.0062 0.0071 247,833 +0.00(+1.43%)
Apr 16, 2018 0.0072 0.0072 0.0061 0.0070 554,339 -0.00(-2.51%)
Apr 13, 2018 0.0075 0.0075 0.0067 0.0072 601,078 +0.00(+2.57%)
Apr 12, 2018 0.0075 0.0075 0.0068 0.0070 745,246 +0.00(+0.00%)
Apr 11, 2018 0.0070 0.0070 0.0060 0.0070 981,640 +0.00(+0.00%)
Apr 10, 2018 0.0077 0.0079 0.0070 0.0070 3,540,907 +0.00(+0.00%)
Apr 09, 2018 0.0069 0.0070 0.0062 0.0070 7,121,365 +0.00(+7.69%)
Apr 06, 2018 0.0052 0.0075 0.0052 0.0065 2,980,574 +0.00(+30.00%)
Apr 05, 2018 0.0055 0.0055 0.0049 0.0050 729,300 -0.00(-9.09%)
Apr 04, 2018 0.0054 0.0060 0.0054 0.0055 1,058,786 -0.00(-8.33%)
Apr 03, 2018 0.0060 0.0060 0.0053 0.0060 604,516 -0.00(-9.09%)
Apr 02, 2018 0.0056 0.0072 0.0056 0.0066 1,865,747 +0.00(+15.79%)
Mar 29, 2018 0.0057 0.0057 0.0057 0 -0.00(-12.31%)
Mar 28, 2018 0.0053 0.0066 0.0050 0.0065 2,595,730 +0.00(+18.18%)
Mar 27, 2018 0.0057 0.0066 0.0050 0.0055 3,046,602 -0.00(-5.17%)
Mar 26, 2018 0.0058 0.0072 0.0058 0.0058 2,054,736 -0.00(-3.33%)
Mar 23, 2018 0.0070 0.0071 0.0053 0.0060 939,733 -0.00(-13.04%)
Mar 22, 2018 0.0060 0.0071 0.0055 0.0069 756,600 +0.00(+15.00%)
Mar 21, 2018 0.0059 0.0060 0.0059 0.0060 94,167 +0.00(+5.26%)
Mar 20, 2018 0.0060 0.0060 0.0057 0.0057 494,703 -0.00(-10.94%)
Mar 19, 2018 0.0060 0.0071 0.0054 0.0064 693,899 +0.00(+7.56%)
Mar 16, 2018 0.0058 0.0062 0.0054 0.0060 1,136,422 +0.00(+0.85%)
Mar 15, 2018 0.0060 0.0060 0.0059 0.0059 248,090 +0.00(+5.36%)
Mar 14, 2018 0.0060 0.0060 0.0052 0.0056 1,502,990 +0.00(+1.82%)
Mar 13, 2018 0.0066 0.0066 0.0055 0.0055 1,466,809 -0.00(-8.33%)
Mar 12, 2018 0.0069 0.0069 0.0055 0.0060 1,447,966 -0.00(-15.49%)
Mar 09, 2018 0.0064 0.0072 0.0064 0.0071 372,988 +0.00(+18.33%)
Mar 08, 2018 0.0060 0.0060 0.0055 0.0060 3,006,027 +0.00(+0.00%)
Mar 07, 2018 0.0060 0.0060 0.0053 0.0060 1,492,550 -0.00(-7.69%)
Mar 06, 2018 0.0065 0.0065 0.0058 0.0065 4,740,924 +0.00(+1.56%)
Mar 05, 2018 0.0055 0.0064 0.0055 0.0064 2,949,706 +0.00(+6.67%)
Mar 02, 2018 0.0060 0.0065 0.0057 0.0060 4,142,363 +0.00(+0.00%)
Mar 01, 2018 0.0056 0.0065 0.0056 0.0060 147,107 +0.00(+0.00%)
Feb 28, 2018 0.0065 0.0065 0.0060 0.0060 654,596 -0.00(-8.40%)
Feb 27, 2018 0.0046 0.0066 0.0046 0.0066 616,189 -0.00(-5.07%)
Feb 26, 2018 0.0065 0.0069 0.0060 0.0069 830,999 +0.00(+15.00%)
Feb 23, 2018 0.0063 0.0070 0.0060 0.0060 3,215,222 -0.00(-12.41%)
Feb 22, 2018 0.0072 0.0072 0.0069 0.0069 830,799 -0.00(-2.14%)
Feb 21, 2018 0.0080 0.0080 0.0062 0.0070 1,194,936 -0.00(-12.50%)
Feb 20, 2018 0.0080 0.0080 0.0070 0.0080 467,599 +0.00(+0.00%)
Feb 16, 2018 0.0080 0.0080 0.0080 0 +0.00(+5.26%)
Feb 15, 2018 0.0076 0.0078 0.0062 0.0076 1,598,340 -0.00(-3.80%)
Feb 14, 2018 0.0069 0.0079 0.0069 0.0079 392,092 +0.00(+27.42%)
Feb 13, 2018 0.0086 0.0086 0.0062 0.0062 3,156,259 -0.00(-22.50%)
Feb 12, 2018 0.0070 0.0087 0.0070 0.0080 3,962,650 +0.00(+14.29%)
Feb 09, 2018 0.0070 0.0080 0.0066 0.0070 4,519,073 -0.00(-6.67%)
Feb 08, 2018 0.0065 0.0084 0.0065 0.0075 1,447,780 +0.00(+4.17%)
Feb 07, 2018 0.0075 0.0078 0.0075 0.0072 2,718,861 -0.00(-4.00%)
Feb 06, 2018 0.0065 0.0075 0.0063 0.0075 1,122,181 +0.00(+4.90%)
Feb 05, 2018 0.0079 0.0079 0.0073 0.0072 1,302,996 -0.00(-5.92%)
Feb 02, 2018 0.0077 0.0079 0.0070 0.0076 1,875,816 +0.00(+0.00%)
Feb 01, 2018 0.0073 0.0076 0.0073 0.0076 15,001 +0.00(+16.92%)
Jan 31, 2018 0.0066 0.0079 0.0065 0.0065 1,018,765 +0.00(+0.00%)
Jan 30, 2018 0.0070 0.0086 0.0065 0.0065 1,139,834 -0.00(-24.42%)
Jan 29, 2018 0.0088 0.0088 0.0075 0.0086 3,044,221 +0.00(+4.88%)
Jan 26, 2018 0.0075 0.0089 0.0073 0.0082 1,862,016 +0.00(+12.33%)
Jan 25, 2018 0.0070 0.0075 0.0055 0.0073 445,050 +0.00(+1.39%)
Jan 24, 2018 0.0062 0.0075 0.0055 0.0072 3,325,245 +0.00(+14.29%)
Jan 23, 2018 0.0060 0.0064 0.0049 0.0063 1,496,825 +0.00(+5.00%)
Jan 22, 2018 0.0064 0.0064 0.0055 0.0060 627,999 +0.00(+9.09%)
Jan 19, 2018 0.0065 0.0065 0.0055 0.0055 3,086,318 -0.00(-8.33%)
Jan 18, 2018 0.0069 0.0071 0.0060 0.0060 2,704,785 -0.00(-7.69%)
Jan 17, 2018 0.0067 0.0070 0.0064 0.0065 2,414,750 -0.00(-2.99%)
Jan 16, 2018 0.0072 0.0072 0.0066 0.0067 1,636,933 -0.00(-6.94%)
Jan 12, 2018 0.0072 0.0072 0.0072 0 -0.00(-1.37%)
Jan 11, 2018 0.0071 0.0075 0.0069 0.0073 1,060,656 -0.00(-5.19%)
Jan 10, 2018 0.0075 0.0090 0.0066 0.0077 4,151,808 +0.00(+18.46%)
Jan 09, 2018 0.0080 0.0080 0.0065 0.0065 2,350,649 -0.00(-7.14%)
Jan 08, 2018 0.0065 0.0076 0.0065 0.0070 998,610 +0.00(+2.94%)
Jan 05, 2018 0.0070 0.0080 0.0062 0.0068 2,519,704 -0.00(-4.23%)
Jan 04, 2018 0.0070 0.0080 0.0070 0.0071 271,998 -0.00(-12.35%)
Jan 03, 2018 0.0084 0.0084 0.0061 0.0081 2,194,577 +0.00(+1.25%)
Jan 02, 2018 0.0090 0.0090 0.0071 0.0080 964,208 -0.00(-11.11%)
Dec 29, 2017 0.0090 0.0090 0.0090 0 +0.00(+20.00%)
Dec 28, 2017 0.0080 0.0089 0.0075 0.0075 1,209,245 -0.00(-6.25%)
Dec 27, 2017 0.0092 0.0092 0.0071 0.0080 741,412 -0.00(-12.09%)
Dec 26, 2017 0.0070 0.0095 0.0065 0.0091 3,423,761 +0.00(+33.82%)
Dec 22, 2017 0.0051 0.0068 0.0051 0.0068 445,767 +0.00(+36.00%)
Dec 21, 2017 0.0063 0.0063 0.0050 0.0050 1,438,649 -0.00(-19.35%)
Dec 20, 2017 0.0054 0.0062 0.0054 0.0062 1,019,941 +0.00(+3.33%)
Dec 19, 2017 0.0059 0.0065 0.0058 0.0060 657,019 +0.00(+5.26%)
Dec 18, 2017 0.0065 0.0065 0.0056 0.0057 1,417,700 -0.00(-6.56%)
Dec 15, 2017 0.0056 0.0065 0.0056 0.0061 557,713 +0.00(+8.93%)
Dec 14, 2017 0.0053 0.0068 0.0053 0.0056 1,383,939 -0.00(-6.67%)
Dec 13, 2017 0.0060 0.0064 0.0060 0.0060 1,338,120 +0.00(+0.00%)
Dec 12, 2017 0.0059 0.0060 0.0059 0.0060 3,428,499 +0.00(+1.69%)
Dec 11, 2017 0.0060 0.0060 0.0057 0.0059 289,506 -0.00(-7.81%)
Dec 08, 2017 0.0059 0.0064 0.0059 0.0064 479,153 +0.00(+6.67%)
Dec 07, 2017 0.0058 0.0068 0.0058 0.0060 608,407 +0.00(+0.00%)
Dec 06, 2017 0.0072 0.0072 0.0060 0.0060 1,603,043 -0.00(-13.04%)
Dec 05, 2017 0.0074 0.0074 0.0061 0.0069 327,738 +0.00(+0.00%)
Dec 04, 2017 0.0069 0.0069 0.0067 0.0069 1,011,656 -0.00(-1.43%)
Dec 01, 2017 0.0069 0.0073 0.0064 0.0070 901,292 +0.00(+7.69%)
Nov 30, 2017 0.0072 0.0074 0.0065 0.0065 879,915 -0.00(-5.80%)
Nov 29, 2017 0.0070 0.0075 0.0069 0.0069 1,738,530 -0.00(-1.43%)
Nov 28, 2017 0.0070 0.0078 0.0070 0.0070 4,802,748 -0.00(-1.41%)
Nov 27, 2017 0.0080 0.0080 0.0067 0.0071 1,800,175 +0.00(+2.90%)
Nov 24, 2017 0.0074 0.0074 0.0065 0.0069 1,201,343 +0.00(+8.66%)
Nov 22, 2017 0.0064 0.0069 0.0061 0.0063 4,048,899 -0.00(-0.78%)
Nov 21, 2017 0.0087 0.0087 0.0061 0.0064 3,688,154 -0.00(-26.44%)
Nov 20, 2017 0.0090 0.0098 0.0087 0.0087 736,536 -0.00(-3.33%)
Nov 17, 2017 0.0089 0.0093 0.0087 0.0090 2,083,288 +0.00(+2.27%)
Nov 16, 2017 0.0079 0.0091 0.0074 0.0088 3,120,860 +0.00(+11.39%)
Nov 15, 2017 0.0073 0.0079 0.0070 0.0079 3,285,062 +0.00(+12.86%)
Nov 14, 2017 0.0066 0.0070 0.0065 0.0070 359,000 +0.00(+9.89%)
Nov 13, 2017 0.0070 0.0070 0.0064 0.0064 325,937 +0.00(+2.74%)
Nov 10, 2017 0.0070 0.0070 0.0060 0.0062 1,654,818 -0.00(-8.15%)
Nov 09, 2017 0.0063 0.0069 0.0060 0.0067 310,200 +0.00(+8.00%)
Nov 08, 2017 0.0077 0.0080 0.0059 0.0063 1,716,375 -0.00(-16.67%)
Nov 07, 2017 0.0077 0.0078 0.0069 0.0075 5,095,844 +0.00(+1.35%)
Nov 06, 2017 0.0070 0.0074 0.0070 0.0074 1,295,544 -0.00(-1.33%)
Nov 03, 2017 0.0071 0.0076 0.0070 0.0075 1,452,000 +0.00(+1.35%)
Nov 02, 2017 0.0071 0.0074 0.0071 0.0074 332,231 +0.00(+1.37%)
Nov 01, 2017 0.0070 0.0073 0.0070 0.0073 2,264,836 +0.00(+4.29%)
Oct 31, 2017 0.0066 0.0082 0.0066 0.0070 2,560,165 +0.00(+6.06%)
Oct 30, 2017 0.0069 0.0069 0.0060 0.0066 2,049,344 -0.00(-1.49%)
Oct 27, 2017 0.0064 0.0067 0.0060 0.0067 702,000 +0.00(+9.84%)
Oct 26, 2017 0.0060 0.0064 0.0057 0.0061 11,042,368 +0.00(+1.67%)
Oct 25, 2017 0.0066 0.0067 0.0060 0.0060 750,208 -0.00(-6.25%)
Oct 24, 2017 0.0064 0.0064 0.0058 0.0064 671,483 +0.00(+10.34%)
Oct 23, 2017 0.0065 0.0065 0.0058 0.0058 1,561,486 -0.00(-9.38%)
Oct 20, 2017 0.0062 0.0064 0.0058 0.0064 868,177 +0.00(+0.00%)
Oct 19, 2017 0.0067 0.0067 0.0060 0.0064 2,867,500 -0.00(-4.48%)
Oct 18, 2017 0.0060 0.0067 0.0056 0.0067 6,556,897 +0.00(+0.00%)
Oct 17, 2017 0.0064 0.0069 0.0060 0.0067 3,546,574 +0.00(+4.69%)
Oct 16, 2017 0.0070 0.0070 0.0064 0.0064 325,000 -0.00(-8.57%)
Oct 13, 2017 0.0060 0.0070 0.0060 0.0070 4,690,975 +0.00(+5.26%)
Oct 12, 2017 0.0060 0.0075 0.0060 0.0066 2,680,999 -0.00(-0.75%)
Oct 11, 2017 0.0062 0.0067 0.0060 0.0067 1,924,704 +0.00(+10.20%)
Oct 10, 2017 0.0061 0.0069 0.0059 0.0061 781,872 +0.00(+1.33%)
Oct 09, 2017 0.0080 0.0080 0.0060 0.0060 1,505,200 -0.00(-10.45%)
Oct 06, 2017 0.0060 0.0067 0.0060 0.0067 1,282,154 +0.00(+10.25%)
Oct 05, 2017 0.0064 0.0067 0.0060 0.0061 1,041,539 -0.00(-1.56%)
Oct 04, 2017 0.0072 0.0072 0.0060 0.0062 1,504,160 -0.00(-14.26%)
Oct 03, 2017 0.0072 0.0072 0.0072 0.0072 10,000 -0.00(-0.12%)
Oct 02, 2017 0.0090 0.0090 0.0072 0.0072 1,488,833 -0.00(-13.66%)
Sep 29, 2017 0.0069 0.0090 0.0060 0.0083 1,851,523 +0.00(+21.01%)
Sep 28, 2017 0.0062 0.0069 0.0062 0.0069 490,388 -0.00(-1.43%)
Sep 27, 2017 0.0067 0.0070 0.0066 0.0070 363,933 +0.00(+11.11%)
Sep 26, 2017 0.0070 0.0070 0.0063 0.0063 587,945 -0.00(-10.00%)
Sep 25, 2017 0.0072 0.0072 0.0064 0.0070 1,537,890 -0.00(-2.78%)
Sep 22, 2017 0.0070 0.0083 0.0070 0.0072 779,338 +0.00(+12.50%)
Sep 21, 2017 0.0060 0.0064 0.0060 0.0064 1,553,438 +0.00(+0.00%)
Sep 20, 2017 0.0058 0.0064 0.0057 0.0064 388,250 +0.00(+0.00%)
Sep 19, 2017 0.0064 0.0064 0.0056 0.0064 945,283 -0.00(-0.31%)
Sep 18, 2017 0.0070 0.0070 0.0056 0.0064 4,073,051 +0.00(+0.31%)
Sep 15, 2017 0.0062 0.0067 0.0057 0.0064 3,176,537 +0.00(+0.96%)
Sep 14, 2017 0.0076 0.0076 0.0061 0.0063 1,059,588 -0.00(-16.59%)
Sep 13, 2017 0.0068 0.0076 0.0060 0.0076 1,429,635 +0.00(+2.70%)
Sep 12, 2017 0.0064 0.0074 0.0063 0.0074 3,199,081 -0.00(-7.50%)
Sep 11, 2017 0.0078 0.0081 0.0061 0.0080 3,850,528 +0.00(+15.91%)
Sep 08, 2017 0.0080 0.0080 0.0064 0.0069 3,749,827 +0.00(+6.18%)
Sep 07, 2017 0.0070 0.0070 0.0065 0.0065 1,128,849 -0.00(-7.80%)
Sep 06, 2017 0.0079 0.0079 0.0067 0.0070 455,589 +0.00(+5.22%)
Sep 05, 2017 0.0075 0.0080 0.0067 0.0067 1,879,256 -0.00(-10.67%)
Sep 01, 2017 0.0070 0.0075 0.0067 0.0075 1,280,851 +0.00(+7.14%)
Aug 31, 2017 0.0070 0.0080 0.0066 0.0070 1,884,795 -0.00(-1.41%)
Aug 30, 2017 0.0070 0.0073 0.0066 0.0071 1,668,999 +0.00(+5.97%)
Aug 29, 2017 0.0076 0.0076 0.0066 0.0067 7,632,595 -0.00(-16.25%)
Aug 28, 2017 0.0075 0.0080 0.0075 0.0080 2,349,881 +0.00(+0.00%)
Aug 25, 2017 0.0083 0.0084 0.0079 0.0080 3,260,907 +0.00(+0.00%)
Aug 24, 2017 0.0095 0.0095 0.0079 0.0080 3,418,396 -0.00(-11.11%)
Aug 23, 2017 0.0087 0.0098 0.0075 0.0090 5,921,736 +0.00(+12.50%)
Aug 22, 2017 0.0095 0.0095 0.0070 0.0080 6,023,662 -0.00(-20.00%)
Aug 21, 2017 0.0099 0.0106 0.0095 0.0100 529,625 +0.00(+0.00%)
Aug 18, 2017 0.0100 0.0100 0.0098 0.0100 821,383 +0.00(+1.01%)
Aug 17, 2017 0.0089 0.0100 0.0087 0.0099 1,135,466 +0.00(+10.00%)
Aug 16, 2017 0.0090 0.0090 0.0079 0.0090 5,927,651 +0.00(+13.07%)
Aug 15, 2017 0.0071 0.0092 0.0070 0.0080 1,387,280 +0.00(+13.71%)
Aug 14, 2017 0.0077 0.0079 0.0070 0.0070 2,051,538 -0.00(-9.09%)
Aug 11, 2017 0.0082 0.0085 0.0074 0.0077 1,417,204 -0.00(-12.50%)
Aug 10, 2017 0.0090 0.0090 0.0088 0.0088 245,069 +0.00(+0.00%)
Aug 09, 2017 0.0088 0.0091 0.0083 0.0088 226,364 -0.00(-4.35%)
Aug 08, 2017 0.0095 0.0095 0.0085 0.0092 2,531,202 +0.00(+2.22%)
Aug 07, 2017 0.0100 0.0100 0.0085 0.0090 2,430,031 -0.00(-1.10%)
Aug 04, 2017 0.0092 0.0110 0.0080 0.0091 7,216,385 +0.00(+1.11%)
Aug 03, 2017 0.0081 0.0100 0.0070 0.0090 2,370,293 +0.00(+11.11%)
Aug 02, 2017 0.0069 0.0104 0.0066 0.0081 3,840,096 +0.00(+22.73%)
Aug 01, 2017 0.0070 0.0070 0.0060 0.0066 1,157,400 +0.00(+3.12%)
Jul 31, 2017 0.0080 0.0090 0.0061 0.0064 1,791,146 -0.00(-18.99%)
Jul 28, 2017 0.0070 0.0079 0.0068 0.0079 890,814 -0.00(-1.25%)
Jul 27, 2017 0.0070 0.0080 0.0065 0.0080 1,453,000 +0.00(+17.65%)
Jul 26, 2017 0.0070 0.0081 0.0056 0.0068 3,536,433 +0.00(+4.62%)
Jul 25, 2017 0.0072 0.0075 0.0060 0.0065 5,128,882 -0.00(-9.72%)
Jul 24, 2017 0.0105 0.0105 0.0069 0.0072 8,832,296 -0.00(-6.49%)
Jul 21, 2017 0.0106 0.0106 0.0070 0.0077 9,427,808 -0.00(-26.67%)
Jul 20, 2017 0.0068 0.0106 0.0066 0.0105 9,005,411 +0.00(+54.41%)
Jul 19, 2017 0.0086 0.0086 0.0060 0.0068 4,634,605 -0.00(-19.05%)
Jul 18, 2017 0.0100 0.0100 0.0083 0.0084 4,547,336 -0.00(-16.00%)
Jul 17, 2017 0.0123 0.0123 0.0096 0.0100 3,744,932 +0.00(+0.00%)
Jul 14, 2017 0.0112 0.0113 0.0090 0.0100 12,398,019 -0.00(-9.09%)
Jul 13, 2017 0.0110 0.0115 0.0096 0.0110 3,114,788 -0.00(-8.33%)
Jul 12, 2017 0.0115 0.0121 0.0105 0.0120 1,530,324 +0.00(+9.09%)
Jul 11, 2017 0.0123 0.0129 0.0105 0.0110 3,658,914 -0.00(-11.29%)
Jul 10, 2017 0.0155 0.0155 0.0120 0.0124 4,795,974 -0.00(-20.00%)
Jul 07, 2017 0.0162 0.0162 0.0150 0.0155 2,299,029 -0.00(-13.89%)
Jul 06, 2017 0.0170 0.0180 0.0161 0.0180 299,700 +0.00(+5.88%)
Jul 05, 2017 0.0198 0.0198 0.0170 0.0170 740,231 +0.00(+0.00%)
Jul 03, 2017 0.0175 0.0175 0.0170 0.0170 200,000 -0.00(-5.56%)
Jun 30, 2017 0.0180 0.0182 0.0166 0.0180 1,570,631 -0.00(-10.00%)
Jun 29, 2017 0.0180 0.0200 0.0178 0.0200 243,522 +0.00(+0.50%)
Jun 28, 2017 0.0190 0.0199 0.0182 0.0199 132,775 +0.00(+0.51%)
Jun 27, 2017 0.0218 0.0218 0.0186 0.0198 108,900 -0.00(-1.00%)
Jun 26, 2017 0.0183 0.0218 0.0183 0.0200 717,028 +0.00(+10.50%)
Jun 23, 2017 0.0182 0.0227 0.0180 0.0181 528,799 -0.00(-1.09%)
Jun 22, 2017 0.0223 0.0223 0.0183 0.0183 240,979 -0.00(-17.94%)
Jun 21, 2017 0.0183 0.0230 0.0173 0.0223 712,965 +0.00(+23.20%)
Jun 20, 2017 0.0180 0.0200 0.0175 0.0181 591,771 -0.00(-2.16%)
Jun 19, 2017 0.0185 0.0197 0.0165 0.0185 404,895 -0.00(-7.04%)
Jun 16, 2017 0.0200 0.0200 0.0179 0.0199 191,583 -0.00(-0.50%)
Jun 15, 2017 0.0180 0.0230 0.0180 0.0200 1,404,236 +0.00(+2.56%)
Jun 14, 2017 0.0185 0.0195 0.0180 0.0195 631,254 -0.00(-2.50%)
Jun 13, 2017 0.0260 0.0265 0.0199 0.0200 616,542 -0.00(-4.31%)
Jun 12, 2017 0.0180 0.0259 0.0171 0.0209 4,173,428 +0.00(+10.00%)
Jun 09, 2017 0.0199 0.0199 0.0180 0.0190 212,600 -0.00(-5.94%)
Jun 08, 2017 0.0201 0.0219 0.0180 0.0202 425,286 +0.00(+1.00%)
Jun 07, 2017 0.0209 0.0250 0.0200 0.0200 261,451 +0.00(+0.50%)
Jun 06, 2017 0.0204 0.0213 0.0170 0.0199 1,320,072 -0.00(-18.11%)
Jun 05, 2017 0.0235 0.0244 0.0200 0.0243 1,032,383 -0.00(-2.41%)
Jun 02, 2017 0.0250 0.0273 0.0235 0.0249 198,047 -0.00(-9.78%)
Jun 01, 2017 0.0250 0.0277 0.0250 0.0276 176,375 +0.00(+10.40%)
May 31, 2017 0.0269 0.0269 0.0250 0.0250 150,000 -0.00(-6.72%)
May 30, 2017 0.0290 0.0290 0.0240 0.0268 468,839 -0.00(-7.59%)
May 26, 2017 0.0300 0.0300 0.0261 0.0290 488,359 -0.00(-3.33%)
May 25, 2017 0.0330 0.0330 0.0279 0.0300 778,625 +0.00(+7.14%)
May 24, 2017 0.0348 0.0348 0.0280 0.0280 738,826 -0.00(-8.20%)
May 23, 2017 0.0249 0.0307 0.0249 0.0305 765,453 -0.00(-7.29%)
May 22, 2017 0.0346 0.0346 0.0300 0.0329 125,000 +0.00(+3.13%)
May 19, 2017 0.0320 0.0320 0.0300 0.0319 160,825 -0.00(-8.07%)
May 18, 2017 0.0300 0.0347 0.0300 0.0347 657,332 -0.00(-0.29%)
May 17, 2017 0.0300 0.0348 0.0300 0.0348 705,000 +0.00(+0.87%)
May 16, 2017 0.0336 0.0348 0.0300 0.0345 789,044 +0.00(+14.39%)
May 15, 2017 0.0295 0.0325 0.0295 0.0302 444,887 +0.00(+5.83%)
May 12, 2017 0.0245 0.0299 0.0218 0.0285 895,397 +0.00(+16.33%)
May 11, 2017 0.0160 0.0245 0.0160 0.0245 822,384 +0.01(+63.33%)
May 10, 2017 0.0150 0.0179 0.0150 0.0150 1,044,118 +0.00(+0.00%)
May 09, 2017 0.0158 0.0158 0.0141 0.0150 1,164,792 -0.00(-3.23%)
May 08, 2017 0.0182 0.0182 0.0147 0.0155 3,064,314 -0.00(-14.36%)
May 05, 2017 0.0195 0.0210 0.0181 0.0181 694,680 -0.00(-7.18%)
May 04, 2017 0.0181 0.0200 0.0181 0.0195 408,800 +0.00(+0.00%)
May 03, 2017 0.0181 0.0197 0.0181 0.0195 388,955 +0.00(+7.73%)
May 02, 2017 0.0182 0.0182 0.0175 0.0181 47,206 +0.00(+0.56%)
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.