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 (%)
Jul 31, 2017 0.0080 0.0090 0.0061 0.0064 1,791,146 -0.00(-18.99%)
Jul 28, 2017 0.0070 0.0079 0.0068 0.0079 890,814 -0.00(-1.25%)
Jul 27, 2017 0.0070 0.0080 0.0065 0.0080 1,453,000 +0.00(+17.65%)
Jul 26, 2017 0.0070 0.0081 0.0056 0.0068 3,536,433 +0.00(+4.62%)
Jul 25, 2017 0.0072 0.0075 0.0060 0.0065 5,128,882 -0.00(-9.72%)
Jul 24, 2017 0.0105 0.0105 0.0069 0.0072 8,832,296 -0.00(-6.49%)
Jul 21, 2017 0.0106 0.0106 0.0070 0.0077 9,427,808 -0.00(-26.67%)
Jul 20, 2017 0.0068 0.0106 0.0066 0.0105 9,005,411 +0.00(+54.41%)
Jul 19, 2017 0.0086 0.0086 0.0060 0.0068 4,634,605 -0.00(-19.05%)
Jul 18, 2017 0.0100 0.0100 0.0083 0.0084 4,547,336 -0.00(-16.00%)
Jul 17, 2017 0.0123 0.0123 0.0096 0.0100 3,744,932 +0.00(+0.00%)
Jul 14, 2017 0.0112 0.0113 0.0090 0.0100 12,398,019 -0.00(-9.09%)
Jul 13, 2017 0.0110 0.0115 0.0096 0.0110 3,114,788 -0.00(-8.33%)
Jul 12, 2017 0.0115 0.0121 0.0105 0.0120 1,530,324 +0.00(+9.09%)
Jul 11, 2017 0.0123 0.0129 0.0105 0.0110 3,658,914 -0.00(-11.29%)
Jul 10, 2017 0.0155 0.0155 0.0120 0.0124 4,795,974 -0.00(-20.00%)
Jul 07, 2017 0.0162 0.0162 0.0150 0.0155 2,299,029 -0.00(-13.89%)
Jul 06, 2017 0.0170 0.0180 0.0161 0.0180 299,700 +0.00(+5.88%)
Jul 05, 2017 0.0198 0.0198 0.0170 0.0170 740,231 +0.00(+0.00%)
Jul 03, 2017 0.0175 0.0175 0.0170 0.0170 200,000 -0.00(-5.56%)
Jun 30, 2017 0.0180 0.0182 0.0166 0.0180 1,570,631 -0.00(-10.00%)
Jun 29, 2017 0.0180 0.0200 0.0178 0.0200 243,522 +0.00(+0.50%)
Jun 28, 2017 0.0190 0.0199 0.0182 0.0199 132,775 +0.00(+0.51%)
Jun 27, 2017 0.0218 0.0218 0.0186 0.0198 108,900 -0.00(-1.00%)
Jun 26, 2017 0.0183 0.0218 0.0183 0.0200 717,028 +0.00(+10.50%)
Jun 23, 2017 0.0182 0.0227 0.0180 0.0181 528,799 -0.00(-1.09%)
Jun 22, 2017 0.0223 0.0223 0.0183 0.0183 240,979 -0.00(-17.94%)
Jun 21, 2017 0.0183 0.0230 0.0173 0.0223 712,965 +0.00(+23.20%)
Jun 20, 2017 0.0180 0.0200 0.0175 0.0181 591,771 -0.00(-2.16%)
Jun 19, 2017 0.0185 0.0197 0.0165 0.0185 404,895 -0.00(-7.04%)
Jun 16, 2017 0.0200 0.0200 0.0179 0.0199 191,583 -0.00(-0.50%)
Jun 15, 2017 0.0180 0.0230 0.0180 0.0200 1,404,236 +0.00(+2.56%)
Jun 14, 2017 0.0185 0.0195 0.0180 0.0195 631,254 -0.00(-2.50%)
Jun 13, 2017 0.0260 0.0265 0.0199 0.0200 616,542 -0.00(-4.31%)
Jun 12, 2017 0.0180 0.0259 0.0171 0.0209 4,173,428 +0.00(+10.00%)
Jun 09, 2017 0.0199 0.0199 0.0180 0.0190 212,600 -0.00(-5.94%)
Jun 08, 2017 0.0201 0.0219 0.0180 0.0202 425,286 +0.00(+1.00%)
Jun 07, 2017 0.0209 0.0250 0.0200 0.0200 261,451 +0.00(+0.50%)
Jun 06, 2017 0.0204 0.0213 0.0170 0.0199 1,320,072 -0.00(-18.11%)
Jun 05, 2017 0.0235 0.0244 0.0200 0.0243 1,032,383 -0.00(-2.41%)
Jun 02, 2017 0.0250 0.0273 0.0235 0.0249 198,047 -0.00(-9.78%)
Jun 01, 2017 0.0250 0.0277 0.0250 0.0276 176,375 +0.00(+10.40%)
May 31, 2017 0.0269 0.0269 0.0250 0.0250 150,000 -0.00(-6.72%)
May 30, 2017 0.0290 0.0290 0.0240 0.0268 468,839 -0.00(-7.59%)
May 26, 2017 0.0300 0.0300 0.0261 0.0290 488,359 -0.00(-3.33%)
May 25, 2017 0.0330 0.0330 0.0279 0.0300 778,625 +0.00(+7.14%)
May 24, 2017 0.0348 0.0348 0.0280 0.0280 738,826 -0.00(-8.20%)
May 23, 2017 0.0249 0.0307 0.0249 0.0305 765,453 -0.00(-7.29%)
May 22, 2017 0.0346 0.0346 0.0300 0.0329 125,000 +0.00(+3.13%)
May 19, 2017 0.0320 0.0320 0.0300 0.0319 160,825 -0.00(-8.07%)
May 18, 2017 0.0300 0.0347 0.0300 0.0347 657,332 -0.00(-0.29%)
May 17, 2017 0.0300 0.0348 0.0300 0.0348 705,000 +0.00(+0.87%)
May 16, 2017 0.0336 0.0348 0.0300 0.0345 789,044 +0.00(+14.39%)
May 15, 2017 0.0295 0.0325 0.0295 0.0302 444,887 +0.00(+5.83%)
May 12, 2017 0.0245 0.0299 0.0218 0.0285 895,397 +0.00(+16.33%)
May 11, 2017 0.0160 0.0245 0.0160 0.0245 822,384 +0.01(+63.33%)
May 10, 2017 0.0150 0.0179 0.0150 0.0150 1,044,118 +0.00(+0.00%)
May 09, 2017 0.0158 0.0158 0.0141 0.0150 1,164,792 -0.00(-3.23%)
May 08, 2017 0.0182 0.0182 0.0147 0.0155 3,064,314 -0.00(-14.36%)
May 05, 2017 0.0195 0.0210 0.0181 0.0181 694,680 -0.00(-7.18%)
May 04, 2017 0.0181 0.0200 0.0181 0.0195 408,800 +0.00(+0.00%)
May 03, 2017 0.0181 0.0197 0.0181 0.0195 388,955 +0.00(+7.73%)
May 02, 2017 0.0182 0.0182 0.0175 0.0181 47,206 +0.00(+0.56%)
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.