Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phivida Holdings Inc (OP: PHVAF )

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 (%)
Jun 28, 2019 0.3163 0.3163 0.3094 0.3158 13,000 +0.01(+4.53%)
Jun 27, 2019 0.3052 0.3076 0.2950 0.3021 65,036 -0.01(-2.52%)
Jun 26, 2019 0.3268 0.3268 0.3099 0.3099 51,219 -0.01(-3.16%)
Jun 25, 2019 0.3231 0.3300 0.3050 0.3200 97,323 +0.01(+3.23%)
Jun 24, 2019 0.3270 0.3270 0.3000 0.3100 96,126 -0.01(-4.23%)
Jun 21, 2019 0.3154 0.3257 0.3007 0.3237 34,400 +0.01(+3.29%)
Jun 20, 2019 0.2898 0.3134 0.2898 0.3134 102,211 +0.02(+6.24%)
Jun 19, 2019 0.3020 0.3184 0.2950 0.2950 42,748 -0.01(-4.65%)
Jun 18, 2019 0.3059 0.3215 0.3034 0.3094 44,875 +0.00(+0.52%)
Jun 17, 2019 0.2980 0.3153 0.2980 0.3078 17,894 -0.01(-3.81%)
Jun 14, 2019 0.3112 0.3300 0.3081 0.3200 44,400 -0.01(-3.03%)
Jun 13, 2019 0.3357 0.3471 0.3200 0.3300 111,040 -0.02(-4.84%)
Jun 12, 2019 0.3520 0.3520 0.3298 0.3468 14,440 -0.00(-1.08%)
Jun 11, 2019 0.3589 0.3589 0.3370 0.3506 8,925 +0.01(+4.10%)
Jun 10, 2019 0.3489 0.3600 0.3320 0.3368 16,585 -0.02(-5.42%)
Jun 07, 2019 0.3592 0.3690 0.3264 0.3561 167,100 +0.00(+0.34%)
Jun 06, 2019 0.3620 0.3720 0.3421 0.3549 29,110 +0.01(+2.87%)
Jun 05, 2019 0.3587 0.3690 0.3410 0.3450 21,550 -0.02(-4.70%)
Jun 04, 2019 0.3300 0.3662 0.3202 0.3620 106,913 +0.04(+13.84%)
Jun 03, 2019 0.3637 0.3637 0.3144 0.3180 109,748 -0.03(-7.83%)
May 31, 2019 0.4198 0.4273 0.3420 0.3450 192,900 -0.09(-20.53%)
May 30, 2019 0.4300 0.4469 0.4300 0.4341 3,600 +0.02(+4.28%)
May 29, 2019 0.4117 0.4200 0.4048 0.4163 23,130 -0.01(-2.37%)
May 28, 2019 0.4389 0.4400 0.4200 0.4264 47,435 -0.03(-6.49%)
May 24, 2019 0.4466 0.4560 0.4366 0.4560 52,300 +0.01(+2.01%)
May 23, 2019 0.4800 0.4800 0.4280 0.4470 98,260 -0.01(-2.80%)
May 22, 2019 0.4710 0.4764 0.4225 0.4599 119,446 -0.03(-5.95%)
May 21, 2019 0.4756 0.4890 0.4756 0.4890 21,443 -0.01(-2.20%)
May 20, 2019 0.5220 0.5220 0.5000 0.5000 25,485 -0.01(-1.46%)
May 17, 2019 0.5167 0.5167 0.4665 0.5074 229,100 +0.01(+1.48%)
May 16, 2019 0.5104 0.5120 0.4991 0.5000 4,551 -0.01(-1.73%)
May 15, 2019 0.5022 0.5094 0.4735 0.5088 33,266 +0.00(+0.95%)
May 14, 2019 0.4861 0.5200 0.4732 0.5040 72,824 +0.03(+7.23%)
May 13, 2019 0.5000 0.5000 0.4572 0.4700 49,374 -0.03(-6.00%)
May 10, 2019 0.4850 0.5033 0.4850 0.5000 40,800 +0.00(+0.12%)
May 09, 2019 0.5207 0.5300 0.4800 0.4994 87,724 -0.02(-3.57%)
May 08, 2019 0.5084 0.5210 0.4941 0.5179 88,606 -0.03(-4.76%)
May 07, 2019 0.5399 0.5438 0.5085 0.5438 67,100 +0.01(+1.64%)
May 06, 2019 0.4880 0.5350 0.4850 0.5350 115,270 +0.03(+6.36%)
May 03, 2019 0.5113 0.5270 0.4937 0.5030 99,000 -0.03(-5.09%)
May 02, 2019 0.5298 0.5450 0.5160 0.5300 59,080 -0.02(-4.49%)
May 01, 2019 0.6000 0.6000 0.5000 0.5549 423,294 -0.02(-3.90%)
Apr 30, 2019 0.6559 0.6654 0.5356 0.5774 688,242 -0.09(-13.23%)
Apr 26, 2019 0.6654 0.6654 0.6654 0 -0.00(-0.40%)
Apr 25, 2019 0.6764 0.7027 0.6494 0.6681 99,586 -0.01(-1.50%)
Apr 24, 2019 0.6640 0.6841 0.6504 0.6783 14,030 +0.01(+2.20%)
Apr 23, 2019 0.6500 0.6970 0.6466 0.6637 101,342 +0.00(+0.56%)
Apr 22, 2019 0.6240 0.6700 0.6165 0.6600 69,427 +0.04(+5.60%)
Apr 18, 2019 0.6327 0.6596 0.6200 0.6250 66,900 -0.01(-1.23%)
Apr 17, 2019 0.6490 0.6554 0.6200 0.6328 54,493 +0.01(+2.06%)
Apr 16, 2019 0.6336 0.6542 0.6120 0.6200 68,237 -0.01(-1.62%)
Apr 15, 2019 0.6720 0.6720 0.6211 0.6302 73,705 -0.01(-1.85%)
Apr 12, 2019 0.5909 0.6650 0.5909 0.6421 90,800 +0.05(+7.70%)
Apr 11, 2019 0.6370 0.6370 0.5810 0.5962 246,986 -0.04(-6.02%)
Apr 10, 2019 0.7010 0.7010 0.6290 0.6344 203,106 -0.03(-4.89%)
Apr 09, 2019 0.7605 0.7797 0.6570 0.6670 554,590 -0.08(-11.07%)
Apr 08, 2019 0.6421 0.7500 0.6320 0.7500 609,434 +0.14(+22.95%)
Apr 05, 2019 0.5290 0.6383 0.5290 0.6100 607,800 +0.06(+10.91%)
Apr 04, 2019 0.5780 0.5780 0.5297 0.5500 106,506 -0.00(-0.60%)
Apr 03, 2019 0.5201 0.5533 0.5192 0.5533 132,988 +0.03(+6.57%)
Apr 02, 2019 0.5170 0.5287 0.5086 0.5192 103,020 +0.01(+1.29%)
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.