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

Phivida Holdings Inc (CSE: VIDA )

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 29, 2018 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jun 28, 2018 0.7000 0.7700 0.6900 0.7700 316,100 +0.07(+10.00%)
Jun 27, 2018 0.7700 0.7700 0.6900 0.7000 261,085 -0.05(-6.67%)
Jun 26, 2018 0.7700 0.8000 0.7500 0.7500 218,931 +0.00(+0.00%)
Jun 25, 2018 0.8200 0.8500 0.7200 0.7500 386,959 -0.05(-6.25%)
Jun 22, 2018 0.7400 0.8300 0.7400 0.8000 522,504 +0.06(+8.11%)
Jun 21, 2018 0.7500 0.7700 0.7100 0.7400 516,723 -0.02(-2.63%)
Jun 20, 2018 0.8200 0.8200 0.6600 0.7600 443,168 -0.05(-6.17%)
Jun 19, 2018 0.8200 0.8400 0.8000 0.8100 152,202 -0.03(-3.57%)
Jun 18, 2018 0.8100 0.8600 0.8100 0.8400 112,988 -0.01(-1.18%)
Jun 15, 2018 0.8500 0.8500 0.8500 47,562 +0.00(+0.00%)
Jun 14, 2018 0.8700 0.8700 0.8500 0.8500 144,013 -0.05(-5.56%)
Jun 13, 2018 0.9000 0.9000 0.8600 0.9000 231,360 +0.00(+0.00%)
Jun 12, 2018 0.8500 0.9000 0.8400 0.9000 230,556 +0.04(+4.65%)
Jun 11, 2018 0.8900 0.8900 0.8500 0.8600 139,542 -0.03(-3.37%)
Jun 08, 2018 0.8900 0.8900 0.8700 0.8900 68,042 +0.02(+2.30%)
Jun 07, 2018 0.9000 0.9000 0.8600 0.8700 214,758 -0.02(-2.25%)
Jun 06, 2018 0.8800 0.9200 0.8800 0.8900 305,004 +0.01(+1.14%)
Jun 05, 2018 0.9000 0.9000 0.8800 0.8800 185,359 -0.01(-1.12%)
Jun 04, 2018 0.9100 0.9200 0.8800 0.8900 389,233 -0.02(-2.20%)
Jun 01, 2018 0.9000 0.9300 0.8900 0.9100 308,248 +0.01(+1.11%)
May 31, 2018 0.8700 0.9100 0.8500 0.9000 288,151 +0.03(+3.45%)
May 30, 2018 0.9000 0.9000 0.8600 0.8700 253,120 -0.04(-4.40%)
May 29, 2018 0.9100 0.9300 0.8900 0.9100 556,182 -0.01(-1.09%)
May 28, 2018 0.8700 0.9300 0.8700 0.9200 141,002 +0.05(+5.75%)
May 25, 2018 0.8900 0.9000 0.8600 0.8700 105,657 +0.00(+0.00%)
May 24, 2018 0.9000 0.9400 0.8700 0.8700 132,295 -0.02(-2.25%)
May 23, 2018 0.9000 0.9000 0.8700 0.8900 108,301 -0.04(-4.30%)
May 22, 2018 0.9300 0.9300 0.9000 0.9300 157,673 +0.00(+0.00%)
May 18, 2018 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
May 17, 2018 0.9600 0.9600 0.9200 0.9200 120,010 -0.04(-4.17%)
May 16, 2018 0.9400 0.9600 0.9100 0.9600 227,624 +0.05(+5.49%)
May 15, 2018 0.9300 0.9500 0.9100 0.9100 198,477 -0.04(-4.21%)
May 14, 2018 0.9700 0.9900 0.9200 0.9500 224,555 -0.03(-3.06%)
May 11, 2018 0.9500 1.000 0.9300 0.9800 422,647 +0.04(+4.26%)
May 10, 2018 0.8900 0.9400 0.8900 0.9400 112,207 +0.05(+5.62%)
May 09, 2018 0.8900 0.9100 0.8700 0.8900 126,546 -0.01(-1.11%)
May 08, 2018 0.9100 0.9200 0.8700 0.9000 234,650 +0.01(+1.12%)
May 07, 2018 0.9000 0.9400 0.8800 0.8900 1,151,078 +0.00(+0.00%)
May 04, 2018 0.9000 0.9000 0.8700 0.8900 82,633 -0.01(-1.11%)
May 03, 2018 0.9000 0.9200 0.8900 0.9000 104,134 -0.02(-2.17%)
May 02, 2018 0.9000 0.9400 0.9000 0.9200 159,714 -0.02(-2.13%)
May 01, 2018 0.9300 0.9400 0.9100 0.9400 274,900 +0.02(+2.17%)
Apr 30, 2018 0.9600 0.9600 0.9000 0.9200 178,550 +0.00(+0.00%)
Apr 27, 2018 0.9100 0.9700 0.9100 0.9200 319,190 +0.01(+1.10%)
Apr 26, 2018 0.8800 0.9200 0.8400 0.9100 377,142 +0.06(+7.06%)
Apr 25, 2018 0.8900 0.8900 0.8300 0.8500 389,857 -0.04(-4.49%)
Apr 24, 2018 0.8900 0.9200 0.8500 0.8900 502,756 -0.02(-2.20%)
Apr 23, 2018 0.9600 0.9600 0.8600 0.9100 478,151 -0.02(-2.15%)
Apr 20, 2018 0.9500 0.9700 0.9300 0.9300 239,183 +0.00(+0.00%)
Apr 19, 2018 0.9600 0.9900 0.9200 0.9300 684,016 -0.07(-7.00%)
Apr 18, 2018 0.9700 1.030 0.9400 1.000 593,170 +0.03(+3.09%)
Apr 17, 2018 1.020 1.020 0.9600 0.9700 352,139 -0.04(-3.96%)
Apr 16, 2018 1.090 1.090 1.010 1.010 496,495 -0.06(-5.61%)
Apr 13, 2018 1.020 1.100 0.9900 1.070 285,768 +0.05(+4.90%)
Apr 12, 2018 1.050 1.050 1.000 1.020 97,615 -0.02(-1.92%)
Apr 11, 2018 1.040 1.100 1.030 1.040 133,693 -0.06(-5.45%)
Apr 10, 2018 0.9500 1.100 0.8700 1.100 515,632 +0.14(+14.58%)
Apr 09, 2018 1.040 1.040 0.9500 0.9600 376,565 -0.06(-5.88%)
Apr 06, 2018 1.060 1.070 0.9900 1.020 213,591 -0.03(-2.86%)
Apr 05, 2018 1.010 1.070 0.9800 1.050 363,462 +0.06(+6.06%)
Apr 04, 2018 0.9000 1.020 0.8500 0.9900 957,919 +0.03(+3.13%)
Apr 03, 2018 1.090 1.120 0.9500 0.9600 822,663 -0.11(-10.28%)
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.