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, 2020 0.0220 0.0220 0.0187 0.0220 345,466 -0.00(-0.45%)
Jun 29, 2020 0.0225 0.0230 0.0187 0.0221 441,551 -0.00(-5.96%)
Jun 26, 2020 0.0249 0.0250 0.0235 0.0235 108,000 -0.00(-0.84%)
Jun 25, 2020 0.0240 0.0250 0.0225 0.0237 223,092 -0.00(-1.25%)
Jun 24, 2020 0.0240 0.0243 0.0240 0.0240 93,345 +0.00(+1.69%)
Jun 23, 2020 0.0230 0.0280 0.0230 0.0236 361,684 +0.00(+2.61%)
Jun 22, 2020 0.0290 0.0333 0.0230 0.0230 1,345,682 +0.00(+4.55%)
Jun 19, 2020 0.0220 0.0275 0.0200 0.0220 3,035,100 +0.00(+0.00%)
Jun 18, 2020 0.0188 0.0220 0.0170 0.0220 1,465,964 +0.00(+21.55%)
Jun 17, 2020 0.0190 0.0190 0.0170 0.0181 561,370 +0.00(+0.00%)
Jun 16, 2020 0.0189 0.0190 0.0180 0.0181 443,414 +0.00(+0.56%)
Jun 15, 2020 0.0184 0.0190 0.0180 0.0180 141,237 -0.00(-0.55%)
Jun 12, 2020 0.0181 0.0181 0.0181 0.0181 176,000 +0.00(+0.00%)
Jun 11, 2020 0.0184 0.0187 0.0172 0.0181 154,910 +0.00(+0.56%)
Jun 10, 2020 0.0238 0.0238 0.0180 0.0180 143,833 +0.00(+2.27%)
Jun 09, 2020 0.0180 0.0202 0.0175 0.0176 255,168 +0.00(+1.15%)
Jun 08, 2020 0.0173 0.0185 0.0170 0.0174 723,071 +0.00(+8.07%)
Jun 05, 2020 0.0163 0.0169 0.0155 0.0161 251,200 -0.00(-1.23%)
Jun 04, 2020 0.0185 0.0185 0.0163 0.0163 116,272 +0.00(+1.87%)
Jun 03, 2020 0.0200 0.0200 0.0158 0.0160 306,989 +0.00(+5.96%)
Jun 02, 2020 0.0166 0.0166 0.0142 0.0151 550,325 -0.00(-9.04%)
Jun 01, 2020 0.0193 0.0194 0.0162 0.0166 177,702 -0.00(-12.63%)
May 29, 2020 0.0180 0.0197 0.0180 0.0190 347,800 +0.00(+0.00%)
May 28, 2020 0.0200 0.0200 0.0185 0.0190 103,753 +0.00(+5.56%)
May 27, 2020 0.0180 0.0205 0.0180 0.0180 185,814 -0.00(-10.89%)
May 26, 2020 0.0203 0.0209 0.0190 0.0202 234,800 +0.00(+6.32%)
May 22, 2020 0.0188 0.0205 0.0188 0.0190 118,200 +0.00(+4.97%)
May 21, 2020 0.0205 0.0205 0.0181 0.0181 469,630 -0.00(-11.71%)
May 20, 2020 0.0210 0.0210 0.0193 0.0205 44,605 -0.00(-6.82%)
May 19, 2020 0.0250 0.0250 0.0190 0.0220 298,775 +0.00(+9.45%)
May 18, 2020 0.0249 0.0249 0.0190 0.0201 195,999 +0.00(+11.67%)
May 15, 2020 0.0260 0.0260 0.0166 0.0180 1,580,300 -0.01(-31.56%)
May 14, 2020 0.0259 0.0276 0.0231 0.0263 1,086,311 +0.00(+2.33%)
May 13, 2020 0.0233 0.0260 0.0220 0.0257 830,078 +0.00(+7.08%)
May 12, 2020 0.0221 0.0246 0.0221 0.0240 461,122 +0.00(+9.09%)
May 11, 2020 0.0210 0.0250 0.0200 0.0220 1,149,888 +0.00(+4.76%)
May 08, 2020 0.0212 0.0260 0.0187 0.0210 1,542,900 +0.00(+14.75%)
May 07, 2020 0.0190 0.0190 0.0180 0.0183 223,828 -0.00(-3.17%)
May 06, 2020 0.0189 0.0195 0.0175 0.0189 236,639 +0.00(+0.00%)
May 05, 2020 0.0164 0.0200 0.0164 0.0189 811,364 -0.00(-3.08%)
May 04, 2020 0.0189 0.0200 0.0167 0.0195 994,721 +0.00(+14.04%)
May 01, 2020 0.0199 0.0199 0.0171 0.0171 896,400 -0.00(-0.58%)
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%)
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.