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 (%)
Aug 31, 2018 0.7300 0.7300 0.7300 0 +0.10(+15.16%)
Aug 30, 2018 0.6220 0.6500 0.6110 0.6339 100,138 +0.02(+3.92%)
Aug 29, 2018 0.6394 0.6740 0.6000 0.6100 59,860 +0.00(+0.73%)
Aug 28, 2018 0.6300 0.6750 0.5951 0.6056 69,203 -0.02(-3.37%)
Aug 27, 2018 0.6273 0.6604 0.6070 0.6267 154,442 -0.01(-1.24%)
Aug 24, 2018 0.5934 0.6500 0.5853 0.6346 97,600 +0.05(+8.87%)
Aug 23, 2018 0.6586 0.6586 0.5800 0.5829 50,478 -0.07(-11.14%)
Aug 22, 2018 0.5964 0.6641 0.5866 0.6560 26,380 +0.06(+9.35%)
Aug 21, 2018 0.6655 0.6804 0.5927 0.5999 59,727 -0.04(-6.27%)
Aug 20, 2018 0.6551 0.6870 0.6140 0.6400 67,785 -0.01(-0.93%)
Aug 17, 2018 0.5891 0.6590 0.5777 0.6460 125,400 +0.04(+7.06%)
Aug 16, 2018 0.5744 0.6060 0.5497 0.6034 94,614 +0.07(+12.16%)
Aug 15, 2018 0.5205 0.5800 0.5150 0.5380 20,870 +0.04(+7.60%)
Aug 14, 2018 0.5332 0.5332 0.5000 0.5000 60,006 -0.03(-6.52%)
Aug 13, 2018 0.5460 0.5790 0.5200 0.5349 10,499 +0.00(+0.92%)
Aug 10, 2018 0.5708 0.5708 0.5000 0.5300 51,400 -0.05(-9.40%)
Aug 09, 2018 0.5965 0.5965 0.5700 0.5850 22,338 -0.01(-1.42%)
Aug 08, 2018 0.6024 0.6024 0.5700 0.5934 13,387 -0.02(-3.97%)
Aug 07, 2018 0.6361 0.6900 0.5639 0.6179 39,984 -0.07(-10.45%)
Aug 06, 2018 0.7030 0.7030 0.6900 0.6900 15,192 +0.07(+11.06%)
Aug 03, 2018 0.6285 0.6286 0.5650 0.6213 44,000 -0.03(-4.42%)
Aug 02, 2018 0.6340 0.7274 0.6040 0.6500 83,254 +0.03(+4.84%)
Aug 01, 2018 0.5793 0.6530 0.5788 0.6200 125,014 +0.14(+28.90%)
Jul 31, 2018 0.4800 0.4810 0.4659 0.4810 12,950 -0.01(-1.70%)
Jul 30, 2018 0.4640 0.4893 0.4640 0.4893 14,121 +0.02(+4.31%)
Jul 27, 2018 0.4793 0.4803 0.4690 0.4691 7,700 +0.00(+0.26%)
Jul 26, 2018 0.5028 0.5028 0.4679 0.4679 997 -0.02(-3.70%)
Jul 25, 2018 0.5090 0.5090 0.4859 0.4859 3,195 -0.03(-5.65%)
Jul 24, 2018 0.5200 0.5229 0.4900 0.5150 19,950 -0.02(-3.59%)
Jul 23, 2018 0.5191 0.5342 0.4990 0.5342 12,417 -0.00(-0.72%)
Jul 20, 2018 0.5090 0.5533 0.4746 0.5381 165,485 +0.02(+4.14%)
Jul 19, 2018 0.4506 0.5167 0.4506 0.5167 8,198 +0.07(+15.46%)
Jul 18, 2018 0.5000 0.5000 0.4331 0.4475 74,926 -0.04(-7.31%)
Jul 17, 2018 0.4648 0.5260 0.4648 0.4828 18,973 +0.01(+2.94%)
Jul 16, 2018 0.4846 0.5069 0.4670 0.4690 55,008 -0.01(-2.68%)
Jul 13, 2018 0.4885 0.4885 0.4726 0.4819 16,185 -0.01(-1.05%)
Jul 12, 2018 0.5260 0.5348 0.4870 0.4870 56,220 -0.04(-7.77%)
Jul 11, 2018 0.5347 0.5414 0.5146 0.5280 37,624 -0.02(-3.30%)
Jul 10, 2018 0.5686 0.5686 0.5460 0.5460 5,975 -0.01(-1.09%)
Jul 09, 2018 0.5529 0.5600 0.5412 0.5520 19,800 +0.00(+0.00%)
Jul 06, 2018 0.5521 0.5521 0.5520 0.5520 6,601 -0.02(-2.99%)
Jul 05, 2018 0.5767 0.5895 0.5579 0.5690 54,220 +0.00(+0.30%)
Jul 03, 2018 0.5673 0.5673 0.5673 0 -0.01(-2.19%)
Jul 02, 2018 0.6097 0.6097 0.5800 0.5800 4,090 -0.01(-1.83%)
Jun 29, 2018 0.5804 0.6320 0.5723 0.5908 98,937 +0.01(+0.85%)
Jun 28, 2018 0.5465 0.5858 0.5380 0.5858 58,615 +0.05(+9.07%)
Jun 27, 2018 0.5842 0.5842 0.5371 0.5371 2,465 -0.04(-6.27%)
Jun 26, 2018 0.5814 0.6032 0.5591 0.5730 15,694 -0.00(-0.69%)
Jun 25, 2018 0.6222 0.6222 0.5625 0.5770 21,299 -0.04(-6.24%)
Jun 22, 2018 0.5574 0.6208 0.5574 0.6154 33,528 +0.06(+11.69%)
Jun 21, 2018 0.5475 0.6260 0.5270 0.5510 47,065 -0.02(-4.32%)
Jun 20, 2018 0.6200 0.6200 0.5658 0.5759 16,572 -0.05(-7.56%)
Jun 19, 2018 0.6381 0.6381 0.6050 0.6230 6,920 -0.03(-3.95%)
Jun 18, 2018 0.6426 0.6556 0.6240 0.6486 4,398 +0.01(+0.93%)
Jun 15, 2018 0.6511 0.6426 0.6426 8,657 -0.01(-1.31%)
Jun 14, 2018 0.6740 0.6740 0.6445 0.6511 7,138 -0.02(-3.57%)
Jun 13, 2018 0.6900 0.6900 0.6660 0.6752 7,334 -0.04(-6.22%)
Jun 12, 2018 0.6745 0.7200 0.6700 0.7200 19,493 +0.06(+9.09%)
Jun 11, 2018 0.6800 0.6900 0.6570 0.6600 13,194 -0.02(-2.22%)
Jun 08, 2018 0.6621 0.6750 0.6621 0.6750 6,531 +0.02(+2.27%)
Jun 07, 2018 0.7000 0.7000 0.6600 0.6600 6,156 -0.04(-5.28%)
Jun 06, 2018 0.6812 0.7076 0.6805 0.6968 13,934 +0.02(+2.47%)
Jun 05, 2018 0.6959 0.7000 0.6800 0.6800 33,298 -0.00(-0.45%)
Jun 04, 2018 0.6770 0.7370 0.6770 0.6831 15,082 -0.03(-4.42%)
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.