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, 2019 0.0184 0.0219 0.0157 0.0199 226,815 +0.00(+28.39%)
Jul 30, 2019 0.0300 0.0300 0.0131 0.0155 2,899,645 -0.01(-28.90%)
Jul 29, 2019 0.0230 0.0230 0.0210 0.0218 785,206 -0.00(-5.22%)
Jul 26, 2019 0.0230 0.0230 0.0210 0.0230 150,900 -0.00(-3.77%)
Jul 25, 2019 0.0244 0.0244 0.0223 0.0239 380,558 -0.00(-1.65%)
Jul 24, 2019 0.0235 0.0250 0.0235 0.0243 430,677 -0.00(-0.41%)
Jul 23, 2019 0.0244 0.0249 0.0243 0.0244 185,520 -0.00(-0.41%)
Jul 22, 2019 0.0278 0.0278 0.0245 0.0245 659,621 -0.00(-2.39%)
Jul 19, 2019 0.0258 0.0270 0.0251 0.0251 227,000 +0.00(+0.00%)
Jul 18, 2019 0.0264 0.0283 0.0251 0.0251 101,407 -0.00(-10.36%)
Jul 17, 2019 0.0290 0.0290 0.0280 0.0280 946,005 +0.00(+0.36%)
Jul 16, 2019 0.0270 0.0289 0.0242 0.0279 195,391 +0.00(+3.33%)
Jul 15, 2019 0.0244 0.0270 0.0241 0.0270 341,948 +0.00(+10.20%)
Jul 12, 2019 0.0247 0.0250 0.0241 0.0245 148,100 +0.00(+1.66%)
Jul 11, 2019 0.0250 0.0250 0.0241 0.0241 271,853 -0.00(-3.60%)
Jul 10, 2019 0.0250 0.0250 0.0249 0.0250 81,818 +0.00(+0.40%)
Jul 09, 2019 0.0250 0.0250 0.0242 0.0249 338,400 +0.00(+3.32%)
Jul 08, 2019 0.0250 0.0250 0.0241 0.0241 288,703 -0.00(-3.60%)
Jul 05, 2019 0.0250 0.0250 0.0245 0.0250 530,600 +0.00(+0.00%)
Jul 03, 2019 0.0250 0.0250 0.0245 0.0250 449,800 +0.00(+0.00%)
Jul 02, 2019 0.0260 0.0260 0.0239 0.0250 61,226 +0.00(+4.17%)
Jul 01, 2019 0.0260 0.0260 0.0235 0.0240 496,263 -0.00(-7.69%)
Jun 28, 2019 0.0260 0.0264 0.0250 0.0260 1,064,600 +0.00(+1.96%)
Jun 27, 2019 0.0265 0.0265 0.0250 0.0255 268,277 -0.00(-1.54%)
Jun 26, 2019 0.0258 0.0260 0.0250 0.0259 685,775 +0.00(+6.15%)
Jun 25, 2019 0.0236 0.0269 0.0236 0.0244 500,365 +0.00(+1.67%)
Jun 24, 2019 0.0228 0.0260 0.0227 0.0240 539,570 -0.00(-6.61%)
Jun 21, 2019 0.0250 0.0270 0.0250 0.0257 676,300 +0.00(+2.80%)
Jun 20, 2019 0.0280 0.0280 0.0209 0.0250 672,214 +0.00(+6.84%)
Jun 19, 2019 0.0234 0.0234 0.0207 0.0234 298,524 +0.00(+5.88%)
Jun 18, 2019 0.0221 0.0234 0.0221 0.0221 766,901 +0.00(+0.45%)
Jun 17, 2019 0.0225 0.0234 0.0210 0.0220 882,281 +0.00(+5.26%)
Jun 14, 2019 0.0261 0.0300 0.0202 0.0209 2,980,500 -0.01(-22.88%)
Jun 13, 2019 0.0290 0.0290 0.0271 0.0271 486,957 -0.00(-3.21%)
Jun 12, 2019 0.0300 0.0300 0.0270 0.0280 1,070,201 -0.00(-6.67%)
Jun 11, 2019 0.0300 0.0302 0.0295 0.0300 483,471 +0.00(+1.69%)
Jun 10, 2019 0.0320 0.0320 0.0250 0.0295 822,676 -0.00(-7.81%)
Jun 07, 2019 0.0295 0.0320 0.0270 0.0320 1,260,400 +0.00(+8.84%)
Jun 06, 2019 0.0300 0.0300 0.0280 0.0294 703,811 -0.00(-2.00%)
Jun 05, 2019 0.0260 0.0300 0.0260 0.0300 1,073,345 +0.00(+0.33%)
Jun 04, 2019 0.0240 0.0300 0.0226 0.0299 808,909 +0.01(+43.06%)
Jun 03, 2019 0.0300 0.0330 0.0209 0.0209 1,479,180 -0.01(-30.10%)
May 31, 2019 0.0194 0.1000 0.0193 0.0299 2,491,100 +0.01(+54.92%)
May 30, 2019 0.0195 0.0195 0.0170 0.0193 2,262,042 +0.00(+10.29%)
May 29, 2019 0.0167 0.0196 0.0165 0.0175 1,288,424 +0.00(+4.79%)
May 28, 2019 0.0171 0.0200 0.0155 0.0167 1,672,210 +0.00(+0.60%)
May 24, 2019 0.0139 0.0195 0.0138 0.0166 403,000 +0.00(+19.42%)
May 23, 2019 0.0149 0.0149 0.0137 0.0139 254,870 +0.00(+6.11%)
May 22, 2019 0.0140 0.0170 0.0130 0.0131 497,384 -0.00(-2.24%)
May 21, 2019 0.0125 0.0140 0.0125 0.0134 746,327 +0.00(+7.20%)
May 20, 2019 0.0122 0.0125 0.0122 0.0125 57,600 +0.00(+4.17%)
May 17, 2019 0.0120 0.0138 0.0120 0.0120 152,200 +0.00(+0.00%)
May 16, 2019 0.0125 0.0140 0.0110 0.0120 559,460 -0.00(-4.00%)
May 15, 2019 0.0107 0.0139 0.0107 0.0125 409,894 +0.00(+16.82%)
May 14, 2019 0.0111 0.0120 0.0107 0.0107 434,749 -0.00(-2.73%)
May 13, 2019 0.0110 0.0110 0.0108 0.0110 412,684 +0.00(+1.85%)
May 10, 2019 0.0120 0.0120 0.0108 0.0108 217,300 -0.00(-10.00%)
May 09, 2019 0.0120 0.0120 0.0120 0.0120 50,000 +0.00(+0.00%)
May 08, 2019 0.0110 0.0120 0.0110 0.0120 151,663 +0.00(+9.09%)
May 07, 2019 0.0101 0.0110 0.0101 0.0110 285,903 -0.00(-12.00%)
May 06, 2019 0.0111 0.0125 0.0100 0.0125 60,000 -0.00(-10.71%)
May 03, 2019 0.0116 0.0140 0.0111 0.0140 931,000 +0.00(+25.00%)
May 02, 2019 0.0109 0.0116 0.0100 0.0112 891,025 +0.00(+2.75%)
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.