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 31, 2020 0.0169 0.0169 0.0135 0.0159 282,250 -0.00(-6.47%)
Aug 28, 2020 0.0170 0.0170 0.0155 0.0170 228,200 +0.00(+0.00%)
Aug 27, 2020 0.0155 0.0170 0.0135 0.0170 289,728 +0.00(+0.00%)
Aug 26, 2020 0.0170 0.0170 0.0134 0.0170 391,014 +0.00(+5.59%)
Aug 25, 2020 0.0135 0.0170 0.0135 0.0161 35,053 +0.00(+7.33%)
Aug 24, 2020 0.0165 0.0170 0.0150 0.0150 197,000 +0.00(+0.00%)
Aug 21, 2020 0.0147 0.0165 0.0145 0.0150 678,100 +0.00(+14.50%)
Aug 20, 2020 0.0179 0.0179 0.0121 0.0131 652,250 -0.00(-27.22%)
Aug 19, 2020 0.0180 0.0180 0.0180 0.0180 5,000 +0.00(+0.00%)
Aug 18, 2020 0.0150 0.0193 0.0150 0.0180 613,650 -0.00(-8.16%)
Aug 17, 2020 0.0218 0.0218 0.0170 0.0196 364,800 +0.00(+5.38%)
Aug 14, 2020 0.0179 0.0194 0.0165 0.0186 394,000 +0.00(+9.41%)
Aug 13, 2020 0.0141 0.0180 0.0141 0.0170 371,221 -0.00(-5.56%)
Aug 12, 2020 0.0195 0.0195 0.0140 0.0180 514,065 -0.00(-2.17%)
Aug 11, 2020 0.0195 0.0195 0.0150 0.0184 277,923 +0.00(+8.24%)
Aug 10, 2020 0.0170 0.0170 0.0163 0.0170 278,500 +0.00(+6.92%)
Aug 07, 2020 0.0168 0.0170 0.0152 0.0159 449,200 -0.00(-5.36%)
Aug 06, 2020 0.0165 0.0180 0.0150 0.0168 392,300 +0.00(+5.00%)
Aug 05, 2020 0.0193 0.0193 0.0160 0.0160 89,444 -0.00(-17.10%)
Aug 04, 2020 0.0200 0.0200 0.0175 0.0193 468,852 -0.00(-3.50%)
Aug 03, 2020 0.0200 0.0200 0.0190 0.0200 295,400 +0.00(+2.56%)
Jul 31, 2020 0.0200 0.0200 0.0190 0.0195 190,300 +0.00(+5.41%)
Jul 30, 2020 0.0185 0.0193 0.0185 0.0185 573,343 -0.00(-7.50%)
Jul 29, 2020 0.0200 0.0200 0.0185 0.0200 181,997 +0.00(+8.11%)
Jul 28, 2020 0.0195 0.0200 0.0185 0.0185 1,121,152 -0.00(-5.13%)
Jul 27, 2020 0.0198 0.0200 0.0195 0.0195 276,900 -0.00(-1.52%)
Jul 24, 2020 0.0212 0.0212 0.0196 0.0198 72,800 -0.00(-6.60%)
Jul 23, 2020 0.0188 0.0220 0.0188 0.0212 305,352 +0.00(+0.95%)
Jul 22, 2020 0.0206 0.0210 0.0188 0.0210 212,545 +0.00(+5.00%)
Jul 21, 2020 0.0239 0.0239 0.0200 0.0200 348,120 -0.00(-5.21%)
Jul 20, 2020 0.0219 0.0219 0.0187 0.0211 473,962 -0.00(-3.21%)
Jul 17, 2020 0.0200 0.0218 0.0188 0.0218 96,700 +0.00(+9.00%)
Jul 16, 2020 0.0196 0.0200 0.0188 0.0200 31,310 +0.00(+0.00%)
Jul 15, 2020 0.0196 0.0200 0.0196 0.0200 114,040 +0.00(+2.04%)
Jul 14, 2020 0.0196 0.0198 0.0196 0.0196 300,000 +0.00(+0.00%)
Jul 13, 2020 0.0200 0.0200 0.0188 0.0196 146,961 -0.00(-2.00%)
Jul 10, 2020 0.0200 0.0202 0.0189 0.0200 171,200 +0.00(+6.38%)
Jul 09, 2020 0.0189 0.0195 0.0188 0.0188 112,361 -0.00(-7.84%)
Jul 08, 2020 0.0200 0.0204 0.0200 0.0204 159,472 +0.00(+0.49%)
Jul 07, 2020 0.0199 0.0203 0.0188 0.0203 595,402 +0.00(+3.57%)
Jul 06, 2020 0.0190 0.0215 0.0190 0.0196 327,333 -0.00(-2.00%)
Jul 02, 2020 0.0190 0.0250 0.0190 0.0200 750,600 +0.00(+6.95%)
Jul 01, 2020 0.0220 0.0220 0.0187 0.0187 577,731 -0.00(-15.00%)
Jun 30, 2020 0.0220 0.0220 0.0187 0.0220 345,466 -0.00(-0.45%)
Jun 29, 2020 0.0225 0.0230 0.0187 0.0221 441,551 -0.00(-5.96%)
Jun 26, 2020 0.0249 0.0250 0.0235 0.0235 108,000 -0.00(-0.84%)
Jun 25, 2020 0.0240 0.0250 0.0225 0.0237 223,092 -0.00(-1.25%)
Jun 24, 2020 0.0240 0.0243 0.0240 0.0240 93,345 +0.00(+1.69%)
Jun 23, 2020 0.0230 0.0280 0.0230 0.0236 361,684 +0.00(+2.61%)
Jun 22, 2020 0.0290 0.0333 0.0230 0.0230 1,345,682 +0.00(+4.55%)
Jun 19, 2020 0.0220 0.0275 0.0200 0.0220 3,035,100 +0.00(+0.00%)
Jun 18, 2020 0.0188 0.0220 0.0170 0.0220 1,465,964 +0.00(+21.55%)
Jun 17, 2020 0.0190 0.0190 0.0170 0.0181 561,370 +0.00(+0.00%)
Jun 16, 2020 0.0189 0.0190 0.0180 0.0181 443,414 +0.00(+0.56%)
Jun 15, 2020 0.0184 0.0190 0.0180 0.0180 141,237 -0.00(-0.55%)
Jun 12, 2020 0.0181 0.0181 0.0181 0.0181 176,000 +0.00(+0.00%)
Jun 11, 2020 0.0184 0.0187 0.0172 0.0181 154,910 +0.00(+0.56%)
Jun 10, 2020 0.0238 0.0238 0.0180 0.0180 143,833 +0.00(+2.27%)
Jun 09, 2020 0.0180 0.0202 0.0175 0.0176 255,168 +0.00(+1.15%)
Jun 08, 2020 0.0173 0.0185 0.0170 0.0174 723,071 +0.00(+8.07%)
Jun 05, 2020 0.0163 0.0169 0.0155 0.0161 251,200 -0.00(-1.23%)
Jun 04, 2020 0.0185 0.0185 0.0163 0.0163 116,272 +0.00(+1.87%)
Jun 03, 2020 0.0200 0.0200 0.0158 0.0160 306,989 +0.00(+5.96%)
Jun 02, 2020 0.0166 0.0166 0.0142 0.0151 550,325 -0.00(-9.04%)
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.