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 (%)
May 28, 2021 0.0084 0.0085 0.0081 0.0085 327,348 +0.00(+2.41%)
May 27, 2021 0.0085 0.0100 0.0080 0.0083 1,083,786 -0.00(-7.78%)
May 26, 2021 0.0100 0.0100 0.0085 0.0090 98,005 -0.00(-3.23%)
May 25, 2021 0.0095 0.0095 0.0075 0.0093 944,302 +0.00(+3.33%)
May 24, 2021 0.0085 0.0095 0.0080 0.0090 504,525 -0.00(-5.26%)
May 21, 2021 0.0110 0.0110 0.0081 0.0095 434,681 +0.00(+15.85%)
May 20, 2021 0.0110 0.0110 0.0082 0.0082 50,783 -0.00(-14.58%)
May 19, 2021 0.0125 0.0125 0.0095 0.0096 61,600 +0.00(+0.00%)
May 18, 2021 0.0100 0.0100 0.0081 0.0096 108,855 -0.00(-5.88%)
May 17, 2021 0.0110 0.0116 0.0080 0.0102 237,113 +0.00(+0.99%)
May 14, 2021 0.0100 0.0106 0.0095 0.0101 505,923 -0.00(-7.34%)
May 13, 2021 0.0090 0.0109 0.0090 0.0109 82,600 +0.00(+5.83%)
May 12, 2021 0.0104 0.0118 0.0090 0.0103 120,200 +0.00(+8.42%)
May 11, 2021 0.0096 0.0101 0.0080 0.0095 335,010 +0.00(+0.00%)
May 10, 2021 0.0095 0.0105 0.0085 0.0095 88,209 -0.00(-5.00%)
May 07, 2021 0.0100 0.0100 0.0075 0.0100 660,447 +0.00(+8.70%)
May 06, 2021 0.0134 0.0134 0.0092 0.0092 536,662 -0.00(-8.91%)
May 05, 2021 0.0123 0.0126 0.0101 0.0101 643,399 -0.00(-3.81%)
May 04, 2021 0.0129 0.0129 0.0105 0.0105 63,438 -0.00(-11.02%)
May 03, 2021 0.0120 0.0130 0.0106 0.0118 677,700 -0.00(-1.67%)
Apr 30, 2021 0.0119 0.0120 0.0105 0.0120 671,000 +0.00(+16.50%)
Apr 28, 2021 0.0103 0.0103 0.0103 0 -0.00(-3.74%)
Apr 27, 2021 0.0092 0.0115 0.0092 0.0107 36,100 -0.00(-5.31%)
Apr 26, 2021 0.0123 0.0123 0.0100 0.0113 181,229 -0.00(-5.83%)
Apr 23, 2021 0.0108 0.0120 0.0108 0.0120 46,000 +0.00(+6.19%)
Apr 22, 2021 0.0123 0.0123 0.0095 0.0113 278,379 +0.00(+0.89%)
Apr 20, 2021 0.0112 0.0112 0.0112 0 +0.00(+9.80%)
Apr 19, 2021 0.0134 0.0134 0.0090 0.0102 1,331,170 +0.00(+3.03%)
Apr 16, 2021 0.0110 0.0110 0.0099 0.0099 382,300 -0.00(-19.51%)
Apr 15, 2021 0.0120 0.0123 0.0111 0.0123 230,000 +0.00(+11.82%)
Apr 14, 2021 0.0105 0.0120 0.0105 0.0110 729,500 +0.00(+5.77%)
Apr 13, 2021 0.0119 0.0119 0.0100 0.0104 285,850 +0.00(+1.96%)
Apr 12, 2021 0.0119 0.0125 0.0102 0.0102 2,224,711 -0.00(-11.30%)
Apr 09, 2021 0.0115 0.0115 0.0113 0.0115 653,000 +0.00(+0.00%)
Apr 08, 2021 0.0108 0.0118 0.0108 0.0115 333,387 +0.00(+4.55%)
Apr 07, 2021 0.0115 0.0115 0.0102 0.0110 229,050 -0.00(-14.73%)
Apr 06, 2021 0.0140 0.0140 0.0102 0.0129 1,087,334 -0.00(-0.77%)
Apr 05, 2021 0.0177 0.0177 0.0097 0.0130 1,671,468 +0.00(+4.00%)
Apr 01, 2021 0.0129 0.0129 0.0117 0.0125 398,000 -0.00(-3.10%)
Mar 31, 2021 0.0123 0.0138 0.0123 0.0129 1,043,207 +0.00(+7.50%)
Mar 30, 2021 0.0123 0.0134 0.0111 0.0120 320,410 +0.00(+0.00%)
Mar 29, 2021 0.0140 0.0140 0.0110 0.0120 377,000 +0.00(+0.84%)
Mar 26, 2021 0.0138 0.0138 0.0109 0.0119 422,000 -0.00(-0.83%)
Mar 25, 2021 0.0120 0.0120 0.0108 0.0120 808,166 +0.00(+0.00%)
Mar 23, 2021 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Mar 22, 2021 0.0139 0.0139 0.0120 0.0120 589,400 -0.00(-7.69%)
Mar 19, 2021 0.0115 0.0139 0.0115 0.0130 712,000 +0.00(+4.00%)
Mar 18, 2021 0.0130 0.0140 0.0111 0.0125 60,630 -0.00(-16.67%)
Mar 17, 2021 0.0111 0.0150 0.0095 0.0150 1,559,404 +0.00(+35.14%)
Mar 16, 2021 0.0126 0.0126 0.0111 0.0111 211,237 -0.00(-0.89%)
Mar 15, 2021 0.0125 0.0127 0.0110 0.0112 593,096 +0.00(+1.82%)
Mar 12, 2021 0.0132 0.0135 0.0104 0.0110 1,111,700 -0.00(-8.33%)
Mar 11, 2021 0.0130 0.0130 0.0120 0.0120 452,900 -0.00(-4.76%)
Mar 10, 2021 0.0140 0.0143 0.0120 0.0126 1,027,250 -0.00(-5.26%)
Mar 09, 2021 0.0180 0.0180 0.0110 0.0133 912,045 +0.00(+22.02%)
Mar 08, 2021 0.0111 0.0117 0.0104 0.0109 196,000 -0.00(-9.17%)
Mar 05, 2021 0.0113 0.0150 0.0113 0.0120 341,200 +0.00(+0.00%)
Mar 04, 2021 0.0130 0.0144 0.0120 0.0120 854,256 -0.00(-10.45%)
Mar 03, 2021 0.0134 0.0134 0.0134 0.0134 192,778 +0.00(+0.00%)
Mar 02, 2021 0.0150 0.0150 0.0134 0.0134 479,909 -0.00(-2.90%)
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.