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 (%)
Sep 30, 2019 0.1461 0.1700 0.1461 0.1677 25,056 -0.01(-6.16%)
Sep 27, 2019 0.1740 0.1787 0.1740 0.1787 800 +0.00(+2.70%)
Sep 26, 2019 0.1900 0.1900 0.1703 0.1740 15,863 -0.02(-8.61%)
Sep 25, 2019 0.1783 0.1958 0.1750 0.1904 23,701 +0.01(+3.20%)
Sep 24, 2019 0.1981 0.2000 0.1794 0.1845 32,314 -0.02(-10.00%)
Sep 23, 2019 0.1900 0.2050 0.1900 0.2050 7,152 +0.01(+2.65%)
Sep 20, 2019 0.2060 0.2060 0.1997 0.1997 14,500 -0.01(-2.59%)
Sep 19, 2019 0.2027 0.2050 0.1937 0.2050 7,150 +0.00(+0.44%)
Sep 18, 2019 0.1650 0.2041 0.1640 0.2041 36,835 +0.02(+10.15%)
Sep 17, 2019 0.1800 0.1853 0.1790 0.1853 11,620 -0.00(-1.96%)
Sep 16, 2019 0.1913 0.1913 0.1890 0.1890 3,200 -0.00(-1.31%)
Sep 13, 2019 0.1910 0.1915 0.1800 0.1915 27,100 -0.02(-8.77%)
Sep 12, 2019 0.2000 0.2099 0.2000 0.2099 21,436 -0.01(-5.79%)
Sep 11, 2019 0.2071 0.2228 0.2071 0.2228 14,031 +0.02(+11.40%)
Sep 10, 2019 0.2144 0.2144 0.1981 0.2000 126,783 -0.02(-10.31%)
Sep 09, 2019 0.2110 0.2260 0.2110 0.2230 6,104 -0.00(-1.55%)
Sep 06, 2019 0.2160 0.2412 0.2150 0.2265 105,200 +0.02(+9.53%)
Sep 05, 2019 0.1990 0.2068 0.1920 0.2068 63,189 +0.00(+0.19%)
Sep 04, 2019 0.2160 0.2160 0.1987 0.2064 7,906 -0.01(-5.28%)
Sep 03, 2019 0.2265 0.2265 0.2085 0.2179 38,150 -0.01(-3.24%)
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%)
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.