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 30, 2019 0.2469 0.2469 0.2200 0.2252 10,700 -0.00(-1.27%)
Aug 29, 2019 0.2399 0.2400 0.2281 0.2281 46,900 -0.02(-8.61%)
Aug 28, 2019 0.2347 0.2496 0.2249 0.2496 20,100 +0.00(+0.24%)
Aug 27, 2019 0.2329 0.2531 0.2300 0.2490 78,177 +0.02(+8.26%)
Aug 26, 2019 0.2316 0.2500 0.2300 0.2300 105,019 -0.01(-4.17%)
Aug 23, 2019 0.2368 0.2541 0.2361 0.2400 304,500 -0.01(-3.61%)
Aug 22, 2019 0.2300 0.2779 0.2300 0.2490 53,425 -0.01(-2.05%)
Aug 21, 2019 0.2700 0.2700 0.2542 0.2542 15,786 -0.03(-9.15%)
Aug 20, 2019 0.2810 0.2810 0.2798 0.2798 4,000 +0.00(+0.18%)
Aug 19, 2019 0.2590 0.2793 0.2590 0.2793 8,300 +0.02(+6.68%)
Aug 16, 2019 0.2820 0.2820 0.2430 0.2618 32,200 +0.01(+2.67%)
Aug 15, 2019 0.2570 0.2648 0.2457 0.2550 20,961 -0.00(-1.32%)
Aug 14, 2019 0.2657 0.2724 0.2496 0.2584 73,550 -0.03(-9.27%)
Aug 13, 2019 0.2877 0.2937 0.2750 0.2848 49,365 -0.02(-6.07%)
Aug 12, 2019 0.2910 0.3140 0.2910 0.3032 20,322 +0.01(+2.02%)
Aug 09, 2019 0.3050 0.3051 0.2972 0.2972 3,600 -0.01(-2.53%)
Aug 08, 2019 0.3020 0.3290 0.3011 0.3049 54,891 +0.01(+3.39%)
Aug 07, 2019 0.2964 0.2964 0.2796 0.2949 12,876 -0.01(-1.67%)
Aug 06, 2019 0.2956 0.3000 0.2956 0.2999 8,051 +0.01(+1.87%)
Aug 05, 2019 0.2610 0.2944 0.2610 0.2944 3,970 -0.01(-2.23%)
Aug 02, 2019 0.2984 0.3011 0.2698 0.3011 27,600 +0.00(+0.07%)
Aug 01, 2019 0.2623 0.3051 0.2623 0.3009 244,311 +0.03(+9.38%)
Jul 31, 2019 0.2772 0.2796 0.2528 0.2751 29,966 +0.01(+2.65%)
Jul 30, 2019 0.2840 0.2840 0.2680 0.2680 14,434 -0.00(-0.30%)
Jul 29, 2019 0.2590 0.2695 0.2521 0.2688 36,625 +0.01(+4.11%)
Jul 26, 2019 0.2820 0.2842 0.2577 0.2582 72,200 -0.03(-10.00%)
Jul 25, 2019 0.2780 0.2869 0.2490 0.2869 28,199 +0.02(+8.55%)
Jul 24, 2019 0.2675 0.2730 0.2414 0.2643 156,127 -0.02(-5.61%)
Jul 23, 2019 0.2870 0.2900 0.2700 0.2800 55,710 -0.00(-1.75%)
Jul 22, 2019 0.2690 0.2865 0.2690 0.2850 16,075 -0.00(-1.25%)
Jul 19, 2019 0.2700 0.2999 0.2700 0.2886 8,800 +0.01(+3.89%)
Jul 18, 2019 0.3020 0.3020 0.2756 0.2778 21,190 -0.01(-2.42%)
Jul 17, 2019 0.2900 0.3048 0.2800 0.2847 22,058 -0.00(-1.35%)
Jul 16, 2019 0.2857 0.2891 0.2759 0.2886 32,974 -0.00(-0.48%)
Jul 15, 2019 0.2900 0.3065 0.2900 0.2900 39,756 -0.01(-3.33%)
Jul 12, 2019 0.3110 0.3110 0.2859 0.3000 37,200 +0.00(+0.00%)
Jul 11, 2019 0.3019 0.3019 0.2900 0.3000 44,325 +0.00(+0.00%)
Jul 10, 2019 0.3180 0.3180 0.2900 0.3000 32,117 -0.01(-2.25%)
Jul 09, 2019 0.3174 0.3174 0.2909 0.3069 62,328 +0.03(+9.61%)
Jul 08, 2019 0.3340 0.3469 0.2690 0.2800 207,526 -0.04(-12.17%)
Jul 05, 2019 0.3090 0.3220 0.3073 0.3188 133,800 +0.00(+0.00%)
Jul 03, 2019 0.3140 0.3256 0.3100 0.3188 91,600 +0.01(+2.84%)
Jul 02, 2019 0.3280 0.3280 0.3100 0.3100 47,214 -0.02(-6.57%)
Jul 01, 2019 0.3264 0.3450 0.3010 0.3318 56,596 +0.02(+5.07%)
Jun 28, 2019 0.3163 0.3163 0.3094 0.3158 13,000 +0.01(+4.53%)
Jun 27, 2019 0.3052 0.3076 0.2950 0.3021 65,036 -0.01(-2.52%)
Jun 26, 2019 0.3268 0.3268 0.3099 0.3099 51,219 -0.01(-3.16%)
Jun 25, 2019 0.3231 0.3300 0.3050 0.3200 97,323 +0.01(+3.23%)
Jun 24, 2019 0.3270 0.3270 0.3000 0.3100 96,126 -0.01(-4.23%)
Jun 21, 2019 0.3154 0.3257 0.3007 0.3237 34,400 +0.01(+3.29%)
Jun 20, 2019 0.2898 0.3134 0.2898 0.3134 102,211 +0.02(+6.24%)
Jun 19, 2019 0.3020 0.3184 0.2950 0.2950 42,748 -0.01(-4.65%)
Jun 18, 2019 0.3059 0.3215 0.3034 0.3094 44,875 +0.00(+0.52%)
Jun 17, 2019 0.2980 0.3153 0.2980 0.3078 17,894 -0.01(-3.81%)
Jun 14, 2019 0.3112 0.3300 0.3081 0.3200 44,400 -0.01(-3.03%)
Jun 13, 2019 0.3357 0.3471 0.3200 0.3300 111,040 -0.02(-4.84%)
Jun 12, 2019 0.3520 0.3520 0.3298 0.3468 14,440 -0.00(-1.08%)
Jun 11, 2019 0.3589 0.3589 0.3370 0.3506 8,925 +0.01(+4.10%)
Jun 10, 2019 0.3489 0.3600 0.3320 0.3368 16,585 -0.02(-5.42%)
Jun 07, 2019 0.3592 0.3690 0.3264 0.3561 167,100 +0.00(+0.34%)
Jun 06, 2019 0.3620 0.3720 0.3421 0.3549 29,110 +0.01(+2.87%)
Jun 05, 2019 0.3587 0.3690 0.3410 0.3450 21,550 -0.02(-4.70%)
Jun 04, 2019 0.3300 0.3662 0.3202 0.3620 106,913 +0.04(+13.84%)
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.