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, 2020 0.0155 0.0205 0.0155 0.0172 2,339,196 -0.00(-2.82%)
Apr 29, 2020 0.0160 0.0199 0.0150 0.0177 107,099 -0.00(-1.67%)
Apr 28, 2020 0.0199 0.0199 0.0157 0.0180 142,232 -0.00(-4.76%)
Apr 27, 2020 0.0180 0.0200 0.0120 0.0189 1,019,601 +0.00(+5.59%)
Apr 24, 2020 0.0166 0.0179 0.0106 0.0179 2,187,600 +0.00(+8.48%)
Apr 23, 2020 0.0180 0.0189 0.0165 0.0165 534,268 -0.00(-8.33%)
Apr 22, 2020 0.0180 0.0183 0.0151 0.0180 221,252 +0.00(+5.88%)
Apr 21, 2020 0.0180 0.0185 0.0170 0.0170 289,329 -0.00(-2.86%)
Apr 20, 2020 0.0170 0.0175 0.0156 0.0175 1,601,951 +0.00(+15.89%)
Apr 17, 2020 0.0140 0.0160 0.0140 0.0151 25,900 +0.00(+6.34%)
Apr 16, 2020 0.0158 0.0160 0.0142 0.0142 62,500 -0.00(-11.25%)
Apr 15, 2020 0.0150 0.0160 0.0137 0.0160 248,146 -0.00(-2.44%)
Apr 14, 2020 0.0150 0.0164 0.0150 0.0164 508,912 +0.00(+9.33%)
Apr 13, 2020 0.0167 0.0167 0.0140 0.0150 77,399 -0.00(-10.18%)
Apr 09, 2020 0.0150 0.0167 0.0126 0.0167 187,600 +0.00(+11.33%)
Apr 08, 2020 0.0104 0.0150 0.0104 0.0150 781,400 +0.00(+5.63%)
Apr 07, 2020 0.0152 0.0190 0.0140 0.0142 794,323 +0.00(+0.00%)
Apr 06, 2020 0.0144 0.0144 0.0131 0.0142 654,230 -0.00(-6.58%)
Apr 03, 2020 0.0158 0.0158 0.0144 0.0152 30,400 -0.00(-8.43%)
Apr 02, 2020 0.0169 0.0170 0.0160 0.0166 325,151 -0.00(-3.49%)
Apr 01, 2020 0.0159 0.0175 0.0150 0.0172 15,248 +0.00(+11.69%)
Mar 31, 2020 0.0188 0.0188 0.0145 0.0154 128,446 -0.00(-18.52%)
Mar 30, 2020 0.0170 0.0189 0.0154 0.0189 56,342 +0.01(+36.96%)
Mar 27, 2020 0.0150 0.0160 0.0138 0.0138 907,200 -0.00(-4.17%)
Mar 26, 2020 0.0125 0.0160 0.0125 0.0144 191,866 +0.00(+11.63%)
Mar 25, 2020 0.0150 0.0150 0.0129 0.0129 521,885 -0.00(-7.86%)
Mar 24, 2020 0.0141 0.0141 0.0131 0.0140 404,085 +0.00(+16.67%)
Mar 23, 2020 0.0145 0.0169 0.0120 0.0120 847,579 -0.00(-25.00%)
Mar 20, 2020 0.0140 0.0160 0.0140 0.0160 557,100 +0.00(+0.00%)
Mar 19, 2020 0.0140 0.0160 0.0139 0.0160 22,100 +0.00(+21.21%)
Mar 18, 2020 0.0153 0.0175 0.0104 0.0132 1,403,121 -0.00(-20.96%)
Mar 17, 2020 0.0125 0.0169 0.0120 0.0167 228,956 -0.00(-3.47%)
Mar 16, 2020 0.0172 0.0180 0.0104 0.0173 196,930 +0.00(+2.98%)
Mar 13, 2020 0.0169 0.0170 0.0168 0.0168 503,800 -0.00(-1.18%)
Mar 12, 2020 0.0175 0.0200 0.0169 0.0170 141,896 -0.00(-12.82%)
Mar 11, 2020 0.0162 0.0195 0.0162 0.0195 130,348 -0.00(-2.01%)
Mar 10, 2020 0.0200 0.0200 0.0175 0.0199 274,329 -0.00(-0.50%)
Mar 09, 2020 0.0042 0.0200 0.0042 0.0200 2,173,552 -0.00(-5.66%)
Mar 06, 2020 0.0205 0.0235 0.0200 0.0212 361,700 +0.00(+2.42%)
Mar 05, 2020 0.0200 0.0207 0.0193 0.0207 262,304 +0.00(+0.49%)
Mar 04, 2020 0.0238 0.0238 0.0200 0.0206 602,565 -0.00(-8.44%)
Mar 03, 2020 0.0228 0.0228 0.0206 0.0225 172,101 +0.00(+8.70%)
Mar 02, 2020 0.0210 0.0250 0.0200 0.0207 255,500 +0.00(+0.98%)
Feb 28, 2020 0.0206 0.0206 0.0200 0.0205 763,200 -0.00(-8.07%)
Feb 27, 2020 0.0227 0.0227 0.0205 0.0223 834,750 -0.00(-0.89%)
Feb 26, 2020 0.0210 0.0239 0.0210 0.0225 404,574 +0.00(+8.17%)
Feb 25, 2020 0.0212 0.0220 0.0208 0.0208 216,910 -0.00(-10.34%)
Feb 24, 2020 0.0210 0.0238 0.0200 0.0232 495,549 -0.00(-9.02%)
Feb 21, 2020 0.0222 0.0255 0.0220 0.0255 455,800 +0.00(+4.94%)
Feb 20, 2020 0.0230 0.0244 0.0228 0.0243 322,686 -0.00(-2.02%)
Feb 19, 2020 0.0268 0.0268 0.0231 0.0248 134,460 -0.00(-1.59%)
Feb 18, 2020 0.0246 0.0259 0.0246 0.0252 636,000 +0.00(+2.44%)
Feb 14, 2020 0.0234 0.0246 0.0220 0.0246 191,400 +0.00(+9.33%)
Feb 13, 2020 0.0229 0.0230 0.0220 0.0225 447,995 +0.00(+1.35%)
Feb 12, 2020 0.0230 0.0260 0.0222 0.0222 154,606 -0.00(-3.48%)
Feb 11, 2020 0.0231 0.0235 0.0224 0.0230 216,359 -0.00(-12.21%)
Feb 10, 2020 0.0265 0.0265 0.0225 0.0262 355,869 +0.00(+4.80%)
Feb 07, 2020 0.0236 0.0250 0.0220 0.0250 222,100 +0.00(+0.00%)
Feb 06, 2020 0.0261 0.0261 0.0210 0.0250 813,642 +0.00(+2.04%)
Feb 05, 2020 0.0234 0.0245 0.0230 0.0245 163,717 +0.00(+6.99%)
Feb 04, 2020 0.0263 0.0266 0.0229 0.0229 81,511 +0.00(+9.05%)
Feb 03, 2020 0.0251 0.0251 0.0206 0.0210 115,762 -0.00(-9.09%)
Jan 31, 2020 0.0250 0.0250 0.0231 0.0231 576,400 -0.00(-7.23%)
Jan 30, 2020 0.0245 0.0249 0.0236 0.0249 530,877 +0.00(+4.18%)
Jan 29, 2020 0.0211 0.0245 0.0211 0.0239 127,453 +0.00(+3.91%)
Jan 28, 2020 0.0230 0.0230 0.0200 0.0230 669,625 -0.00(-8.37%)
Jan 27, 2020 0.0300 0.0300 0.0217 0.0251 350,847 +0.00(+5.46%)
Jan 24, 2020 0.0250 0.0250 0.0210 0.0238 257,600 -0.00(-3.25%)
Jan 23, 2020 0.0279 0.0279 0.0237 0.0246 419,888 +0.00(+3.36%)
Jan 22, 2020 0.0250 0.0250 0.0237 0.0238 917,607 -0.00(-2.06%)
Jan 21, 2020 0.0200 0.0265 0.0200 0.0243 723,355 -0.00(-4.71%)
Jan 17, 2020 0.0251 0.0265 0.0251 0.0255 196,000 +0.00(+1.59%)
Jan 16, 2020 0.0251 0.0251 0.0250 0.0251 142,000 +0.00(+0.00%)
Jan 15, 2020 0.0256 0.0257 0.0250 0.0251 236,849 -0.00(-2.33%)
Jan 14, 2020 0.0250 0.0280 0.0250 0.0257 185,736 +0.00(+2.39%)
Jan 13, 2020 0.0250 0.0255 0.0250 0.0251 314,770 +0.00(+1.62%)
Jan 10, 2020 0.0249 0.0250 0.0236 0.0247 66,200 -0.00(-1.20%)
Jan 09, 2020 0.0270 0.0270 0.0249 0.0250 79,014 -0.00(-4.94%)
Jan 08, 2020 0.0255 0.0263 0.0255 0.0263 762,353 -0.00(-2.59%)
Jan 07, 2020 0.0226 0.0270 0.0221 0.0270 1,360,607 +0.00(+17.39%)
Jan 06, 2020 0.0231 0.0237 0.0226 0.0230 1,101,871 -0.00(-2.54%)
Jan 03, 2020 0.0227 0.0236 0.0218 0.0236 65,200 +0.00(+7.27%)
Jan 02, 2020 0.0227 0.0227 0.0220 0.0220 320,255 -0.00(-0.90%)
Dec 31, 2019 0.0227 0.0227 0.0219 0.0222 70,400 -0.00(-2.63%)
Dec 30, 2019 0.0218 0.0254 0.0211 0.0228 1,036,757 -0.00(-0.87%)
Dec 27, 2019 0.0216 0.0231 0.0215 0.0230 100,900 +0.00(+4.07%)
Dec 26, 2019 0.0250 0.0250 0.0213 0.0221 876,612 +0.00(+3.27%)
Dec 24, 2019 0.0206 0.0220 0.0206 0.0214 23,000 +0.00(+3.88%)
Dec 23, 2019 0.0220 0.0226 0.0206 0.0206 86,810 -0.00(-9.25%)
Dec 20, 2019 0.0245 0.0245 0.0205 0.0227 198,300 +0.00(+10.19%)
Dec 19, 2019 0.0205 0.0206 0.0205 0.0206 159,780 +0.00(+0.49%)
Dec 18, 2019 0.0206 0.0206 0.0205 0.0205 249,455 -0.00(-0.49%)
Dec 17, 2019 0.0205 0.0225 0.0205 0.0206 136,328 -0.00(-1.90%)
Dec 16, 2019 0.0210 0.0250 0.0210 0.0210 150,439 -0.00(-0.47%)
Dec 13, 2019 0.0212 0.0220 0.0210 0.0211 179,200 -0.00(-4.09%)
Dec 12, 2019 0.0220 0.0221 0.0212 0.0220 554,230 +0.00(+1.38%)
Dec 11, 2019 0.0222 0.0222 0.0213 0.0217 151,616 -0.00(-9.21%)
Dec 10, 2019 0.0235 0.0250 0.0223 0.0239 109,600 +0.00(+12.74%)
Dec 09, 2019 0.0244 0.0277 0.0212 0.0212 503,730 -0.00(-13.11%)
Dec 06, 2019 0.0245 0.0245 0.0244 0.0244 76,700 +0.00(+0.00%)
Dec 05, 2019 0.0245 0.0245 0.0240 0.0244 412,225 +0.00(+1.67%)
Dec 04, 2019 0.0260 0.0260 0.0230 0.0240 76,640 -0.00(-4.00%)
Dec 03, 2019 0.0255 0.0260 0.0250 0.0250 45,700 -0.00(-3.85%)
Dec 02, 2019 0.0270 0.0280 0.0255 0.0260 610,297 -0.00(-3.70%)
Nov 29, 2019 0.0270 0.0270 0.0258 0.0270 55,700 +0.00(+3.85%)
Nov 27, 2019 0.0259 0.0260 0.0215 0.0260 336,400 +0.00(+7.88%)
Nov 26, 2019 0.0240 0.0269 0.0240 0.0241 189,405 -0.00(-8.71%)
Nov 25, 2019 0.0279 0.0279 0.0211 0.0264 305,505 +0.00(+0.38%)
Nov 22, 2019 0.0250 0.0263 0.0206 0.0263 350,200 +0.00(+1.54%)
Nov 21, 2019 0.0260 0.0269 0.0233 0.0259 168,607 -0.00(-0.38%)
Nov 20, 2019 0.0270 0.0270 0.0234 0.0260 321,942 -0.00(-2.99%)
Nov 19, 2019 0.0268 0.0270 0.0268 0.0268 37,650 +0.00(+11.67%)
Nov 18, 2019 0.0240 0.0240 0.0230 0.0240 145,863 +0.00(+4.35%)
Nov 15, 2019 0.0275 0.0290 0.0230 0.0230 213,200 -0.00(-16.36%)
Nov 14, 2019 0.0284 0.0290 0.0275 0.0275 203,676 -0.00(-1.08%)
Nov 13, 2019 0.0283 0.0295 0.0278 0.0278 124,180 -0.00(-3.81%)
Nov 12, 2019 0.0290 0.0290 0.0263 0.0289 250,380 -0.00(-0.34%)
Nov 11, 2019 0.0290 0.0290 0.0270 0.0290 289,276 -0.00(-1.69%)
Nov 08, 2019 0.0298 0.0298 0.0285 0.0295 83,300 +0.00(+0.68%)
Nov 07, 2019 0.0176 0.0299 0.0176 0.0293 205,671 +0.00(+8.52%)
Nov 06, 2019 0.0289 0.0296 0.0270 0.0270 116,128 -0.00(-6.25%)
Nov 05, 2019 0.0293 0.0293 0.0260 0.0288 373,268 -0.00(-1.71%)
Nov 04, 2019 0.0300 0.0300 0.0261 0.0293 190,269 -0.00(-0.34%)
Nov 01, 2019 0.0294 0.0294 0.0293 0.0294 163,200 +0.00(+5.76%)
Oct 31, 2019 0.0300 0.0300 0.0262 0.0278 257,487 -0.00(-7.02%)
Oct 30, 2019 0.0300 0.0300 0.0288 0.0299 61,196 +0.00(+6.79%)
Oct 29, 2019 0.0288 0.0300 0.0241 0.0280 812,174 +0.00(+21.21%)
Oct 28, 2019 0.0300 0.0339 0.0231 0.0231 1,296,924 -0.01(-22.48%)
Oct 25, 2019 0.0300 0.0300 0.0280 0.0298 223,000 -0.00(-0.67%)
Oct 24, 2019 0.0272 0.0344 0.0272 0.0300 315,801 -0.01(-15.25%)
Oct 23, 2019 0.0284 0.0354 0.0284 0.0354 168,200 +0.00(+11.32%)
Oct 22, 2019 0.0370 0.0370 0.0284 0.0318 603,154 -0.01(-15.20%)
Oct 21, 2019 0.0344 0.0394 0.0344 0.0375 388,526 -0.00(-3.85%)
Oct 18, 2019 0.0375 0.0415 0.0363 0.0390 1,380,500 +0.00(+8.33%)
Oct 17, 2019 0.0340 0.0380 0.0340 0.0360 672,976 +0.00(+4.35%)
Oct 16, 2019 0.0400 0.0400 0.0341 0.0345 197,151 -0.00(-10.16%)
Oct 15, 2019 0.0450 0.0450 0.0280 0.0384 1,940,731 +0.00(+0.00%)
Oct 14, 2019 0.0335 0.0384 0.0311 0.0384 835,501 +0.01(+15.32%)
Oct 11, 2019 0.0290 0.0333 0.0290 0.0333 1,078,600 +0.00(+12.88%)
Oct 10, 2019 0.0300 0.0320 0.0275 0.0295 322,725 -0.00(-1.67%)
Oct 09, 2019 0.0295 0.0300 0.0291 0.0300 430,337 +0.00(+9.89%)
Oct 08, 2019 0.0272 0.0275 0.0272 0.0273 133,915 -0.00(-5.86%)
Oct 07, 2019 0.0300 0.0370 0.0258 0.0290 1,053,838 -0.00(-3.33%)
Oct 04, 2019 0.0300 0.0300 0.0252 0.0300 1,157,100 +0.00(+3.45%)
Oct 03, 2019 0.0240 0.0300 0.0240 0.0290 1,621,154 +0.00(+16.00%)
Oct 02, 2019 0.0245 0.0250 0.0240 0.0250 927,823 +0.00(+2.04%)
Oct 01, 2019 0.0240 0.0245 0.0240 0.0245 265,350 +0.00(+3.81%)
Sep 30, 2019 0.0239 0.0245 0.0236 0.0236 406,827 +0.00(+1.72%)
Sep 27, 2019 0.0239 0.0239 0.0232 0.0232 46,800 +0.00(+7.91%)
Sep 26, 2019 0.0215 0.0215 0.0215 0.0215 114,000 -0.00(-2.27%)
Sep 25, 2019 0.0235 0.0235 0.0215 0.0220 302,987 -0.00(-8.33%)
Sep 24, 2019 0.0245 0.0245 0.0218 0.0240 179,500 -0.00(-1.64%)
Sep 23, 2019 0.0245 0.0245 0.0232 0.0244 211,918 +0.00(+4.27%)
Sep 20, 2019 0.0245 0.0245 0.0232 0.0234 336,800 -0.00(-6.02%)
Sep 19, 2019 0.0249 0.0249 0.0243 0.0249 169,200 +0.00(+0.00%)
Sep 18, 2019 0.0249 0.0249 0.0243 0.0249 28,250 +0.00(+2.89%)
Sep 17, 2019 0.0250 0.0258 0.0233 0.0242 133,969 -0.00(-3.59%)
Sep 16, 2019 0.0275 0.0275 0.0230 0.0251 605,451 +0.00(+0.40%)
Sep 13, 2019 0.0208 0.0278 0.0208 0.0250 1,496,900 +0.00(+19.05%)
Sep 12, 2019 0.0220 0.0220 0.0210 0.0210 395,464 -0.00(-2.33%)
Sep 11, 2019 0.0208 0.0220 0.0208 0.0215 91,292 +0.00(+0.94%)
Sep 10, 2019 0.0220 0.0220 0.0213 0.0213 63,868 -0.00(-3.18%)
Sep 09, 2019 0.0220 0.0220 0.0209 0.0220 186,850 +0.00(+3.29%)
Sep 06, 2019 0.0217 0.0217 0.0160 0.0213 209,300 +0.01(+42.00%)
Sep 05, 2019 0.0164 0.0170 0.0150 0.0150 536,964 -0.00(-0.66%)
Sep 04, 2019 0.0219 0.0219 0.0150 0.0151 560,883 -0.00(-11.18%)
Sep 03, 2019 0.0185 0.0189 0.0170 0.0170 159,958 -0.00(-8.11%)
Aug 30, 2019 0.0205 0.0205 0.0170 0.0185 101,600 +0.00(+0.00%)
Aug 29, 2019 0.0290 0.0290 0.0180 0.0185 363,428 +0.00(+0.00%)
Aug 28, 2019 0.0195 0.0195 0.0185 0.0185 355,496 -0.00(-5.13%)
Aug 27, 2019 0.0199 0.0199 0.0180 0.0195 88,751 -0.00(-2.50%)
Aug 26, 2019 0.0171 0.0200 0.0171 0.0200 163,750 -0.00(-3.85%)
Aug 23, 2019 0.0200 0.0215 0.0189 0.0208 503,400 +0.00(+4.00%)
Aug 22, 2019 0.0208 0.0209 0.0196 0.0200 374,308 +0.00(+12.36%)
Aug 21, 2019 0.0220 0.0220 0.0141 0.0178 134,749 -0.00(-19.09%)
Aug 20, 2019 0.0181 0.0220 0.0180 0.0220 1,055,837 +0.00(+22.22%)
Aug 19, 2019 0.0185 0.0185 0.0160 0.0180 520,559 -0.00(-1.64%)
Aug 16, 2019 0.0170 0.0194 0.0170 0.0183 314,300 +0.00(+7.65%)
Aug 15, 2019 0.0175 0.0180 0.0157 0.0170 72,900 +0.00(+0.00%)
Aug 14, 2019 0.0157 0.0170 0.0157 0.0170 180,850 +0.00(+6.25%)
Aug 13, 2019 0.0181 0.0181 0.0160 0.0160 152,232 -0.00(-11.60%)
Aug 12, 2019 0.0179 0.0190 0.0179 0.0181 275,101 +0.00(+4.02%)
Aug 09, 2019 0.0179 0.0179 0.0147 0.0174 293,500 +0.00(+2.35%)
Aug 08, 2019 0.0181 0.0181 0.0148 0.0170 160,908 -0.00(-1.73%)
Aug 07, 2019 0.0297 0.0297 0.0146 0.0173 334,636 -0.00(-4.42%)
Aug 06, 2019 0.0224 0.0224 0.0175 0.0181 74,310 +0.00(+7.74%)
Aug 05, 2019 0.0200 0.0200 0.0164 0.0168 460,130 -0.00(-1.18%)
Aug 02, 2019 0.0193 0.0193 0.0170 0.0170 261,500 -0.00(-11.46%)
Aug 01, 2019 0.0200 0.0200 0.0165 0.0192 181,482 -0.00(-3.52%)
Jul 31, 2019 0.0184 0.0219 0.0157 0.0199 226,815 +0.00(+28.39%)
Jul 30, 2019 0.0300 0.0300 0.0131 0.0155 2,899,645 -0.01(-28.90%)
Jul 29, 2019 0.0230 0.0230 0.0210 0.0218 785,206 -0.00(-5.22%)
Jul 26, 2019 0.0230 0.0230 0.0210 0.0230 150,900 -0.00(-3.77%)
Jul 25, 2019 0.0244 0.0244 0.0223 0.0239 380,558 -0.00(-1.65%)
Jul 24, 2019 0.0235 0.0250 0.0235 0.0243 430,677 -0.00(-0.41%)
Jul 23, 2019 0.0244 0.0249 0.0243 0.0244 185,520 -0.00(-0.41%)
Jul 22, 2019 0.0278 0.0278 0.0245 0.0245 659,621 -0.00(-2.39%)
Jul 19, 2019 0.0258 0.0270 0.0251 0.0251 227,000 +0.00(+0.00%)
Jul 18, 2019 0.0264 0.0283 0.0251 0.0251 101,407 -0.00(-10.36%)
Jul 17, 2019 0.0290 0.0290 0.0280 0.0280 946,005 +0.00(+0.36%)
Jul 16, 2019 0.0270 0.0289 0.0242 0.0279 195,391 +0.00(+3.33%)
Jul 15, 2019 0.0244 0.0270 0.0241 0.0270 341,948 +0.00(+10.20%)
Jul 12, 2019 0.0247 0.0250 0.0241 0.0245 148,100 +0.00(+1.66%)
Jul 11, 2019 0.0250 0.0250 0.0241 0.0241 271,853 -0.00(-3.60%)
Jul 10, 2019 0.0250 0.0250 0.0249 0.0250 81,818 +0.00(+0.40%)
Jul 09, 2019 0.0250 0.0250 0.0242 0.0249 338,400 +0.00(+3.32%)
Jul 08, 2019 0.0250 0.0250 0.0241 0.0241 288,703 -0.00(-3.60%)
Jul 05, 2019 0.0250 0.0250 0.0245 0.0250 530,600 +0.00(+0.00%)
Jul 03, 2019 0.0250 0.0250 0.0245 0.0250 449,800 +0.00(+0.00%)
Jul 02, 2019 0.0260 0.0260 0.0239 0.0250 61,226 +0.00(+4.17%)
Jul 01, 2019 0.0260 0.0260 0.0235 0.0240 496,263 -0.00(-7.69%)
Jun 28, 2019 0.0260 0.0264 0.0250 0.0260 1,064,600 +0.00(+1.96%)
Jun 27, 2019 0.0265 0.0265 0.0250 0.0255 268,277 -0.00(-1.54%)
Jun 26, 2019 0.0258 0.0260 0.0250 0.0259 685,775 +0.00(+6.15%)
Jun 25, 2019 0.0236 0.0269 0.0236 0.0244 500,365 +0.00(+1.67%)
Jun 24, 2019 0.0228 0.0260 0.0227 0.0240 539,570 -0.00(-6.61%)
Jun 21, 2019 0.0250 0.0270 0.0250 0.0257 676,300 +0.00(+2.80%)
Jun 20, 2019 0.0280 0.0280 0.0209 0.0250 672,214 +0.00(+6.84%)
Jun 19, 2019 0.0234 0.0234 0.0207 0.0234 298,524 +0.00(+5.88%)
Jun 18, 2019 0.0221 0.0234 0.0221 0.0221 766,901 +0.00(+0.45%)
Jun 17, 2019 0.0225 0.0234 0.0210 0.0220 882,281 +0.00(+5.26%)
Jun 14, 2019 0.0261 0.0300 0.0202 0.0209 2,980,500 -0.01(-22.88%)
Jun 13, 2019 0.0290 0.0290 0.0271 0.0271 486,957 -0.00(-3.21%)
Jun 12, 2019 0.0300 0.0300 0.0270 0.0280 1,070,201 -0.00(-6.67%)
Jun 11, 2019 0.0300 0.0302 0.0295 0.0300 483,471 +0.00(+1.69%)
Jun 10, 2019 0.0320 0.0320 0.0250 0.0295 822,676 -0.00(-7.81%)
Jun 07, 2019 0.0295 0.0320 0.0270 0.0320 1,260,400 +0.00(+8.84%)
Jun 06, 2019 0.0300 0.0300 0.0280 0.0294 703,811 -0.00(-2.00%)
Jun 05, 2019 0.0260 0.0300 0.0260 0.0300 1,073,345 +0.00(+0.33%)
Jun 04, 2019 0.0240 0.0300 0.0226 0.0299 808,909 +0.01(+43.06%)
Jun 03, 2019 0.0300 0.0330 0.0209 0.0209 1,479,180 -0.01(-30.10%)
May 31, 2019 0.0194 0.1000 0.0193 0.0299 2,491,100 +0.01(+54.92%)
May 30, 2019 0.0195 0.0195 0.0170 0.0193 2,262,042 +0.00(+10.29%)
May 29, 2019 0.0167 0.0196 0.0165 0.0175 1,288,424 +0.00(+4.79%)
May 28, 2019 0.0171 0.0200 0.0155 0.0167 1,672,210 +0.00(+0.60%)
May 24, 2019 0.0139 0.0195 0.0138 0.0166 403,000 +0.00(+19.42%)
May 23, 2019 0.0149 0.0149 0.0137 0.0139 254,870 +0.00(+6.11%)
May 22, 2019 0.0140 0.0170 0.0130 0.0131 497,384 -0.00(-2.24%)
May 21, 2019 0.0125 0.0140 0.0125 0.0134 746,327 +0.00(+7.20%)
May 20, 2019 0.0122 0.0125 0.0122 0.0125 57,600 +0.00(+4.17%)
May 17, 2019 0.0120 0.0138 0.0120 0.0120 152,200 +0.00(+0.00%)
May 16, 2019 0.0125 0.0140 0.0110 0.0120 559,460 -0.00(-4.00%)
May 15, 2019 0.0107 0.0139 0.0107 0.0125 409,894 +0.00(+16.82%)
May 14, 2019 0.0111 0.0120 0.0107 0.0107 434,749 -0.00(-2.73%)
May 13, 2019 0.0110 0.0110 0.0108 0.0110 412,684 +0.00(+1.85%)
May 10, 2019 0.0120 0.0120 0.0108 0.0108 217,300 -0.00(-10.00%)
May 09, 2019 0.0120 0.0120 0.0120 0.0120 50,000 +0.00(+0.00%)
May 08, 2019 0.0110 0.0120 0.0110 0.0120 151,663 +0.00(+9.09%)
May 07, 2019 0.0101 0.0110 0.0101 0.0110 285,903 -0.00(-12.00%)
May 06, 2019 0.0111 0.0125 0.0100 0.0125 60,000 -0.00(-10.71%)
May 03, 2019 0.0116 0.0140 0.0111 0.0140 931,000 +0.00(+25.00%)
May 02, 2019 0.0109 0.0116 0.0100 0.0112 891,025 +0.00(+2.75%)
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.