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 30, 2021 0.0085 0.0090 0.0085 0.0090 486,829 +0.00(+0.00%)
Jul 29, 2021 0.0090 0.0090 0.0078 0.0090 1,247,920 +0.00(+0.00%)
Jul 28, 2021 0.0071 0.0090 0.0067 0.0090 573,400 +0.00(+11.11%)
Jul 27, 2021 0.0076 0.0081 0.0070 0.0081 530,734 +0.00(+1.25%)
Jul 26, 2021 0.0070 0.0083 0.0070 0.0080 1,645,611 +0.00(+0.00%)
Jul 23, 2021 0.0070 0.0086 0.0070 0.0080 2,322,133 +0.00(+2.56%)
Jul 22, 2021 0.0079 0.0080 0.0074 0.0078 691,583 -0.00(-2.50%)
Jul 21, 2021 0.0079 0.0080 0.0078 0.0080 984,110 -0.00(-3.61%)
Jul 20, 2021 0.0067 0.0085 0.0067 0.0083 187,078 +0.00(+3.75%)
Jul 19, 2021 0.0083 0.0083 0.0078 0.0080 796,509 -0.00(-3.61%)
Jul 16, 2021 0.0080 0.0085 0.0080 0.0083 198,800 +0.00(+0.00%)
Jul 15, 2021 0.0079 0.0085 0.0079 0.0083 84,700 +0.00(+5.06%)
Jul 14, 2021 0.0080 0.0081 0.0079 0.0079 232,110 -0.00(-8.14%)
Jul 13, 2021 0.0090 0.0090 0.0086 0.0086 2,023,666 -0.00(-6.52%)
Jul 12, 2021 0.0091 0.0092 0.0081 0.0092 332,893 -0.00(-1.08%)
Jul 09, 2021 0.0085 0.0093 0.0085 0.0093 470,100 +0.00(+5.68%)
Jul 08, 2021 0.0091 0.0091 0.0085 0.0088 543,100 -0.00(-2.22%)
Jul 07, 2021 0.0106 0.0106 0.0090 0.0090 556,095 -0.00(-2.17%)
Jul 06, 2021 0.0098 0.0115 0.0092 0.0092 128,100 -0.00(-16.36%)
Jul 02, 2021 0.0120 0.0120 0.0092 0.0110 995,604 -0.00(-11.29%)
Jul 01, 2021 0.0100 0.0124 0.0100 0.0124 1,072,977 +0.00(+37.78%)
Jun 30, 2021 0.0090 0.0090 0.0085 0.0090 148,400 -0.00(-3.23%)
Jun 29, 2021 0.0085 0.0099 0.0079 0.0093 500,010 +0.00(+0.00%)
Jun 28, 2021 0.0080 0.0099 0.0080 0.0093 180,050 -0.00(-5.10%)
Jun 25, 2021 0.0089 0.0099 0.0086 0.0098 730,800 +0.00(+19.51%)
Jun 24, 2021 0.0099 0.0099 0.0082 0.0082 657,000 -0.00(-17.17%)
Jun 22, 2021 0.0099 0.0099 0.0099 0 +0.00(+10.00%)
Jun 21, 2021 0.0090 0.0099 0.0090 0.0090 291,268 +0.00(+3.45%)
Jun 18, 2021 0.0090 0.0090 0.0080 0.0087 4,496 -0.00(-3.33%)
Jun 17, 2021 0.0099 0.0099 0.0090 0.0090 168,612 -0.00(-5.26%)
Jun 16, 2021 0.0089 0.0095 0.0089 0.0095 154,113 +0.00(+7.95%)
Jun 15, 2021 0.0080 0.0088 0.0080 0.0088 165,863 +0.00(+3.53%)
Jun 14, 2021 0.0099 0.0099 0.0080 0.0085 980,000 +0.00(+6.25%)
Jun 11, 2021 0.0088 0.0099 0.0079 0.0080 229,986 +0.00(+1.27%)
Jun 10, 2021 0.0080 0.0080 0.0078 0.0079 575,162 -0.00(-10.23%)
Jun 09, 2021 0.0088 0.0088 0.0088 0.0088 90,000 +0.00(+0.00%)
Jun 08, 2021 0.0084 0.0088 0.0079 0.0088 156,000 +0.00(+10.00%)
Jun 07, 2021 0.0090 0.0090 0.0080 0.0080 117,789 +0.00(+1.27%)
Jun 04, 2021 0.0070 0.0079 0.0070 0.0079 422,311 -0.00(-1.25%)
Jun 03, 2021 0.0067 0.0083 0.0067 0.0080 243,092 +0.00(+0.00%)
Jun 02, 2021 0.0092 0.0097 0.0080 0.0080 768,879 -0.00(-11.11%)
Jun 01, 2021 0.0081 0.0099 0.0081 0.0090 357,527 +0.00(+5.88%)
May 28, 2021 0.0084 0.0085 0.0081 0.0085 327,348 +0.00(+2.41%)
May 27, 2021 0.0085 0.0100 0.0080 0.0083 1,083,786 -0.00(-7.78%)
May 26, 2021 0.0100 0.0100 0.0085 0.0090 98,005 -0.00(-3.23%)
May 25, 2021 0.0095 0.0095 0.0075 0.0093 944,302 +0.00(+3.33%)
May 24, 2021 0.0085 0.0095 0.0080 0.0090 504,525 -0.00(-5.26%)
May 21, 2021 0.0110 0.0110 0.0081 0.0095 434,681 +0.00(+15.85%)
May 20, 2021 0.0110 0.0110 0.0082 0.0082 50,783 -0.00(-14.58%)
May 19, 2021 0.0125 0.0125 0.0095 0.0096 61,600 +0.00(+0.00%)
May 18, 2021 0.0100 0.0100 0.0081 0.0096 108,855 -0.00(-5.88%)
May 17, 2021 0.0110 0.0116 0.0080 0.0102 237,113 +0.00(+0.99%)
May 14, 2021 0.0100 0.0106 0.0095 0.0101 505,923 -0.00(-7.34%)
May 13, 2021 0.0090 0.0109 0.0090 0.0109 82,600 +0.00(+5.83%)
May 12, 2021 0.0104 0.0118 0.0090 0.0103 120,200 +0.00(+8.42%)
May 11, 2021 0.0096 0.0101 0.0080 0.0095 335,010 +0.00(+0.00%)
May 10, 2021 0.0095 0.0105 0.0085 0.0095 88,209 -0.00(-5.00%)
May 07, 2021 0.0100 0.0100 0.0075 0.0100 660,447 +0.00(+8.70%)
May 06, 2021 0.0134 0.0134 0.0092 0.0092 536,662 -0.00(-8.91%)
May 05, 2021 0.0123 0.0126 0.0101 0.0101 643,399 -0.00(-3.81%)
May 04, 2021 0.0129 0.0129 0.0105 0.0105 63,438 -0.00(-11.02%)
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.