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 (%)
Jun 30, 2016 0.0357 0.0360 0.0328 0.0340 331,854 -0.00(-5.56%)
Jun 29, 2016 0.0352 0.0378 0.0352 0.0360 220,750 -0.00(-4.76%)
Jun 28, 2016 0.0375 0.0400 0.0351 0.0378 372,303 -0.00(-5.50%)
Jun 27, 2016 0.0320 0.0500 0.0316 0.0400 711,533 +0.01(+26.98%)
Jun 24, 2016 0.0316 0.0330 0.0315 0.0315 335,167 -0.00(-4.55%)
Jun 23, 2016 0.0327 0.0330 0.0315 0.0330 377,094 +0.00(+4.43%)
Jun 22, 2016 0.0345 0.0345 0.0300 0.0316 515,401 -0.00(-4.96%)
Jun 21, 2016 0.0330 0.0345 0.0320 0.0333 100,010 -0.00(-2.21%)
Jun 20, 2016 0.0334 0.0340 0.0320 0.0340 456,314 +0.00(+3.03%)
Jun 17, 2016 0.0330 0.0330 0.0330 0.0330 150,620 +0.00(+3.13%)
Jun 16, 2016 0.0350 0.0350 0.0315 0.0320 390,154 -0.00(-9.35%)
Jun 15, 2016 0.0357 0.0357 0.0345 0.0353 468,035 +0.00(+2.32%)
Jun 14, 2016 0.0345 0.0375 0.0322 0.0345 980,327 -0.00(-4.17%)
Jun 13, 2016 0.0340 0.0360 0.0321 0.0360 194,450 +0.00(+5.88%)
Jun 10, 2016 0.0320 0.0350 0.0319 0.0340 449,899 +0.00(+13.33%)
Jun 09, 2016 0.0390 0.0390 0.0300 0.0300 1,821,232 -0.01(-21.05%)
Jun 08, 2016 0.0377 0.0415 0.0375 0.0380 928,825 -0.00(-3.80%)
Jun 07, 2016 0.0300 0.0491 0.0300 0.0395 4,633,832 +0.01(+39.58%)
Jun 06, 2016 0.0255 0.0288 0.0250 0.0283 411,214 -0.00(-2.41%)
Jun 03, 2016 0.0262 0.0290 0.0251 0.0290 105,280 +0.00(+4.28%)
Jun 02, 2016 0.0279 0.0279 0.0278 0.0278 20,000 +0.00(+6.15%)
Jun 01, 2016 0.0289 0.0289 0.0240 0.0262 332,781 -0.00(-8.39%)
May 31, 2016 0.0252 0.0286 0.0251 0.0286 240,810 +0.00(+14.86%)
May 27, 2016 0.0249 0.0249 0.0249 0 +0.00(+13.70%)
May 26, 2016 0.0215 0.0239 0.0210 0.0219 2,096,470 -0.00(-9.50%)
May 25, 2016 0.0272 0.0272 0.0200 0.0242 6,502,595 +0.00(+0.83%)
May 24, 2016 0.0295 0.0300 0.0240 0.0240 1,328,258 -0.01(-20.00%)
May 23, 2016 0.0290 0.0300 0.0271 0.0300 393,035 +0.00(+0.00%)
May 20, 2016 0.0300 0.0310 0.0271 0.0300 1,033,365 +0.00(+0.00%)
May 19, 2016 0.0276 0.0300 0.0271 0.0300 590,965 +0.00(+0.67%)
May 18, 2016 0.0293 0.0300 0.0275 0.0298 434,120 +0.00(+2.76%)
May 17, 2016 0.0299 0.0300 0.0263 0.0290 259,023 -0.00(-3.33%)
May 16, 2016 0.0300 0.0337 0.0260 0.0300 643,566 +0.00(+1.01%)
May 13, 2016 0.0260 0.0297 0.0240 0.0297 716,664 +0.00(+13.79%)
May 12, 2016 0.0250 0.0261 0.0240 0.0261 199,742 +0.00(+0.00%)
May 11, 2016 0.0249 0.0261 0.0242 0.0261 251,239 +0.00(+5.24%)
May 10, 2016 0.0259 0.0259 0.0229 0.0248 75,089 +0.00(+8.30%)
May 09, 2016 0.0259 0.0259 0.0229 0.0229 246,600 -0.00(-11.24%)
May 06, 2016 0.0241 0.0260 0.0223 0.0258 158,489 +0.00(+12.17%)
May 05, 2016 0.0211 0.0270 0.0211 0.0230 293,922 -0.00(-8.00%)
May 04, 2016 0.0231 0.0250 0.0211 0.0250 739,832 -0.00(-1.96%)
May 03, 2016 0.0270 0.0270 0.0255 0.0255 22,700 -0.00(-5.56%)
May 02, 2016 0.0250 0.0270 0.0250 0.0270 85,585 +0.00(+5.88%)
Apr 29, 2016 0.0240 0.0255 0.0240 0.0255 197,680 +0.00(+4.08%)
Apr 28, 2016 0.0241 0.0255 0.0241 0.0245 450,000 -0.00(-2.00%)
Apr 27, 2016 0.0265 0.0270 0.0242 0.0250 318,750 +0.00(+0.00%)
Apr 26, 2016 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-5.66%)
Apr 25, 2016 0.0253 0.0265 0.0245 0.0265 318,214 -0.00(-2.93%)
Apr 22, 2016 0.0280 0.0280 0.0250 0.0273 175,800 -0.00(-5.86%)
Apr 21, 2016 0.0260 0.0300 0.0240 0.0290 113,382 -0.00(-3.33%)
Apr 20, 2016 0.0280 0.0300 0.0280 0.0300 89,075 +0.00(+6.38%)
Apr 19, 2016 0.0270 0.0300 0.0270 0.0282 273,129 +0.00(+0.53%)
Apr 18, 2016 0.0284 0.0284 0.0280 0.0280 3,300 -0.00(-1.23%)
Apr 15, 2016 0.0270 0.0284 0.0250 0.0284 441,668 -0.00(-0.35%)
Apr 14, 2016 0.0251 0.0285 0.0251 0.0285 110,000 +0.00(+9.62%)
Apr 13, 2016 0.0221 0.0279 0.0221 0.0260 315,412 +0.00(+4.00%)
Apr 12, 2016 0.0280 0.0280 0.0249 0.0250 787,593 -0.00(-6.19%)
Apr 11, 2016 0.0263 0.0270 0.0263 0.0267 125,785 -0.00(-1.30%)
Apr 08, 2016 0.0270 0.0270 0.0270 0.0270 158,544 +0.00(+0.00%)
Apr 07, 2016 0.0270 0.0289 0.0260 0.0270 357,610 +0.00(+0.00%)
Apr 06, 2016 0.0290 0.0300 0.0270 0.0270 237,954 -0.00(-6.90%)
Apr 05, 2016 0.0270 0.0290 0.0250 0.0290 199,719 +0.00(+3.57%)
Apr 04, 2016 0.0270 0.0280 0.0270 0.0280 100,000 +0.00(+0.00%)
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.