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 (%)
Aug 30, 2019 0.0205 0.0205 0.0170 0.0185 101,600 +0.00(+0.00%)
Aug 29, 2019 0.0290 0.0290 0.0180 0.0185 363,428 +0.00(+0.00%)
Aug 28, 2019 0.0195 0.0195 0.0185 0.0185 355,496 -0.00(-5.13%)
Aug 27, 2019 0.0199 0.0199 0.0180 0.0195 88,751 -0.00(-2.50%)
Aug 26, 2019 0.0171 0.0200 0.0171 0.0200 163,750 -0.00(-3.85%)
Aug 23, 2019 0.0200 0.0215 0.0189 0.0208 503,400 +0.00(+4.00%)
Aug 22, 2019 0.0208 0.0209 0.0196 0.0200 374,308 +0.00(+12.36%)
Aug 21, 2019 0.0220 0.0220 0.0141 0.0178 134,749 -0.00(-19.09%)
Aug 20, 2019 0.0181 0.0220 0.0180 0.0220 1,055,837 +0.00(+22.22%)
Aug 19, 2019 0.0185 0.0185 0.0160 0.0180 520,559 -0.00(-1.64%)
Aug 16, 2019 0.0170 0.0194 0.0170 0.0183 314,300 +0.00(+7.65%)
Aug 15, 2019 0.0175 0.0180 0.0157 0.0170 72,900 +0.00(+0.00%)
Aug 14, 2019 0.0157 0.0170 0.0157 0.0170 180,850 +0.00(+6.25%)
Aug 13, 2019 0.0181 0.0181 0.0160 0.0160 152,232 -0.00(-11.60%)
Aug 12, 2019 0.0179 0.0190 0.0179 0.0181 275,101 +0.00(+4.02%)
Aug 09, 2019 0.0179 0.0179 0.0147 0.0174 293,500 +0.00(+2.35%)
Aug 08, 2019 0.0181 0.0181 0.0148 0.0170 160,908 -0.00(-1.73%)
Aug 07, 2019 0.0297 0.0297 0.0146 0.0173 334,636 -0.00(-4.42%)
Aug 06, 2019 0.0224 0.0224 0.0175 0.0181 74,310 +0.00(+7.74%)
Aug 05, 2019 0.0200 0.0200 0.0164 0.0168 460,130 -0.00(-1.18%)
Aug 02, 2019 0.0193 0.0193 0.0170 0.0170 261,500 -0.00(-11.46%)
Aug 01, 2019 0.0200 0.0200 0.0165 0.0192 181,482 -0.00(-3.52%)
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%)
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.