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 (%)
Jul 31, 2020 0.0452 0.0517 0.0441 0.0456 33,700 +0.01(+19.37%)
Jul 30, 2020 0.0431 0.0431 0.0381 0.0382 13,950 -0.01(-15.11%)
Jul 29, 2020 0.0419 0.0503 0.0419 0.0450 17,337 -0.00(-3.23%)
Jul 28, 2020 0.0474 0.0550 0.0465 0.0465 12,816 -0.00(-0.64%)
Jul 27, 2020 0.0500 0.0500 0.0415 0.0468 4,959 -0.00(-6.40%)
Jul 24, 2020 0.0585 0.0585 0.0500 0.0500 2,900 +0.00(+0.00%)
Jul 23, 2020 0.0454 0.0500 0.0453 0.0500 10,530 +0.00(+0.00%)
Jul 22, 2020 0.0500 0.0500 0.0500 50 +0.00(+0.00%)
Jul 21, 2020 0.0450 0.0634 0.0450 0.0500 7,000 -0.01(-15.82%)
Jul 20, 2020 0.0500 0.0594 0.0480 0.0594 23,857 +0.01(+16.47%)
Jul 17, 2020 0.0400 0.0592 0.0400 0.0510 14,300 +0.01(+13.08%)
Jul 16, 2020 0.0520 0.0520 0.0451 0.0451 8,050 -0.00(-6.04%)
Jul 15, 2020 0.0473 0.0500 0.0450 0.0480 238,472 +0.00(+0.00%)
Jul 14, 2020 0.0498 0.0498 0.0480 0.0480 5,000 -0.01(-18.64%)
Jul 13, 2020 0.0590 0.0590 0.0590 20 +0.00(+0.00%)
Jul 10, 2020 0.0583 0.0590 0.0451 0.0590 31,000 +0.00(+6.31%)
Jul 09, 2020 0.0567 0.0567 0.0555 0.0555 9,054 -0.00(-2.29%)
Jul 08, 2020 0.0522 0.0580 0.0500 0.0568 4,833 +0.01(+11.15%)
Jul 07, 2020 0.0498 0.0511 0.0495 0.0511 8,450 -0.01(-10.35%)
Jul 06, 2020 0.0475 0.0591 0.0475 0.0570 37,331 -0.00(-5.00%)
Jul 02, 2020 0.0629 0.0640 0.0475 0.0600 50,200 -0.00(-3.23%)
Jul 01, 2020 0.0450 0.0620 0.0450 0.0620 1,250 -0.00(-2.67%)
Jun 30, 2020 0.0588 0.0662 0.0588 0.0637 31,391 +0.01(+14.77%)
Jun 29, 2020 0.0696 0.0696 0.0555 0.0555 10,148 -0.01(-17.41%)
Jun 26, 2020 0.0465 0.0672 0.0465 0.0672 141,300 +0.01(+27.76%)
Jun 25, 2020 0.0450 0.0526 0.0450 0.0526 1,130 -0.00(-2.59%)
Jun 24, 2020 0.0500 0.0546 0.0500 0.0540 68,793 -0.00(-4.42%)
Jun 23, 2020 0.0655 0.0655 0.0565 0.0565 64,620 -0.01(-13.08%)
Jun 22, 2020 0.0550 0.0650 0.0550 0.0650 1,500 -0.00(-1.96%)
Jun 19, 2020 0.0663 0.0663 0.0663 50 +0.00(+0.00%)
Jun 18, 2020 0.0550 0.0663 0.0550 0.0663 5,102 +0.01(+13.14%)
Jun 17, 2020 0.0586 0.0708 0.0586 0.0586 11,450 -0.00(-2.50%)
Jun 16, 2020 0.0648 0.0712 0.0590 0.0601 5,750 -0.01(-10.96%)
Jun 15, 2020 0.0583 0.0711 0.0583 0.0675 33,165 +0.01(+12.50%)
Jun 12, 2020 0.0707 0.0707 0.0586 0.0600 5,000 -0.02(-22.28%)
Jun 10, 2020 0.0772 0.0772 0.0772 0 +0.01(+10.29%)
Jun 09, 2020 0.0770 0.0870 0.0700 0.0700 49,225 -0.01(-9.09%)
Jun 08, 2020 0.0960 0.0960 0.0770 0.0770 21,725 +0.00(+3.77%)
Jun 05, 2020 0.0782 0.0840 0.0700 0.0742 39,300 +0.01(+14.15%)
Jun 04, 2020 0.0552 0.0693 0.0552 0.0650 28,156 +0.01(+13.44%)
Jun 03, 2020 0.0600 0.0717 0.0573 0.0573 41,640 -0.01(-11.98%)
Jun 02, 2020 0.0604 0.0651 0.0604 0.0651 6,761 +0.00(+4.16%)
Jun 01, 2020 0.0701 0.0701 0.0625 0.0625 331 -0.00(-3.40%)
May 29, 2020 0.0602 0.0660 0.0589 0.0647 6,300 -0.01(-12.45%)
May 28, 2020 0.0739 0.0739 0.0739 0.0739 101 +0.01(+13.52%)
May 27, 2020 0.0580 0.0700 0.0580 0.0651 56,879 -0.00(-7.00%)
May 26, 2020 0.0575 0.0730 0.0575 0.0700 3,705 +0.02(+32.08%)
May 22, 2020 0.0610 0.0660 0.0500 0.0530 29,900 +0.00(+0.76%)
May 21, 2020 0.0587 0.0587 0.0526 0.0526 22,900 -0.00(-0.57%)
May 20, 2020 0.0660 0.0660 0.0470 0.0529 23,650 +0.00(+5.38%)
May 19, 2020 0.0539 0.0569 0.0462 0.0502 14,880 -0.01(-17.70%)
May 18, 2020 0.0610 0.0610 0.0610 0.0610 3,350 +0.01(+23.23%)
May 15, 2020 0.0446 0.0495 0.0397 0.0495 3,600 +0.00(+10.49%)
May 14, 2020 0.0345 0.0493 0.0345 0.0448 6,945 -0.00(-0.88%)
May 13, 2020 0.0405 0.0452 0.0402 0.0452 4,027 -0.00(-3.00%)
May 12, 2020 0.0463 0.0466 0.0463 0.0466 1,100 -0.00(-1.06%)
May 11, 2020 0.0470 0.0471 0.0470 0.0471 4,000 -0.00(-2.08%)
May 08, 2020 0.0485 0.0485 0.0419 0.0481 13,100 -0.01(-10.26%)
May 07, 2020 0.0370 0.0536 0.0370 0.0536 41,095 +0.00(+7.20%)
May 06, 2020 0.0510 0.0510 0.0490 0.0500 6,875 +0.01(+16.01%)
May 05, 2020 0.0469 0.0474 0.0400 0.0431 28,900 -0.01(-12.93%)
May 04, 2020 0.0395 0.0495 0.0395 0.0495 351 +0.00(+10.74%)
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.