Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phivida Holdings Inc (CSE: VIDA )

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 (%)
May 31, 2019 0.5700 0.5700 0.4450 0.4650 1,280,379 -0.12(-21.19%)
May 30, 2019 0.5500 0.6000 0.5500 0.5900 122,264 +0.03(+5.36%)
May 29, 2019 0.5600 0.5600 0.5500 0.5600 52,230 +0.00(+0.00%)
May 28, 2019 0.5600 0.5900 0.5600 0.5600 75,097 +0.02(+3.70%)
May 27, 2019 0.5800 0.5800 0.5400 0.5400 112,527 -0.06(-10.00%)
May 24, 2019 0.6100 0.6200 0.5900 0.6000 100,283 +0.00(+0.00%)
May 23, 2019 0.6100 0.6100 0.5700 0.6000 148,620 -0.03(-4.76%)
May 22, 2019 0.6500 0.6500 0.5700 0.6300 274,706 -0.01(-1.56%)
May 21, 2019 0.6500 0.6500 0.6400 0.6400 40,840 -0.01(-1.54%)
May 17, 2019 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
May 16, 2019 0.6500 0.6800 0.6500 0.6800 18,000 +0.01(+1.49%)
May 15, 2019 0.6600 0.6800 0.6400 0.6700 34,700 +0.01(+1.52%)
May 14, 2019 0.6200 0.6700 0.6200 0.6600 42,051 +0.04(+6.45%)
May 13, 2019 0.6600 0.6600 0.6200 0.6200 144,881 -0.06(-8.82%)
May 10, 2019 0.6700 0.6800 0.6600 0.6800 46,364 +0.01(+1.49%)
May 09, 2019 0.7000 0.7100 0.6400 0.6700 155,958 -0.03(-4.29%)
May 08, 2019 0.6900 0.7000 0.6700 0.7000 75,984 +0.00(+0.00%)
May 07, 2019 0.7200 0.7200 0.6900 0.7000 80,633 +0.00(+0.00%)
May 06, 2019 0.6500 0.7100 0.6500 0.7000 145,780 +0.03(+4.48%)
May 03, 2019 0.7000 0.7000 0.6500 0.6700 235,035 -0.03(-4.29%)
May 02, 2019 0.7400 0.7400 0.6900 0.7000 171,084 -0.05(-6.67%)
May 01, 2019 0.7400 0.7500 0.6800 0.7500 529,004 -0.03(-3.85%)
Apr 30, 2019 0.8900 0.8900 0.7200 0.7800 1,328,054 -0.11(-12.36%)
Apr 26, 2019 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Apr 25, 2019 0.9100 0.9400 0.8800 0.8900 141,076 -0.03(-3.26%)
Apr 24, 2019 0.9000 0.9200 0.8800 0.9200 85,217 +0.03(+3.37%)
Apr 23, 2019 0.8900 0.9300 0.8600 0.8900 230,503 +0.01(+1.14%)
Apr 22, 2019 0.8400 0.8900 0.8300 0.8800 146,918 +0.04(+4.76%)
Apr 18, 2019 0.8400 0.8400 0.8400 0 -0.02(-2.33%)
Apr 17, 2019 0.8500 0.8700 0.8300 0.8600 182,744 +0.03(+3.61%)
Apr 16, 2019 0.8500 0.8700 0.8200 0.8300 174,360 -0.01(-1.19%)
Apr 15, 2019 0.8700 0.8800 0.8300 0.8400 169,479 -0.03(-3.45%)
Apr 12, 2019 0.8000 0.8800 0.7900 0.8700 385,871 +0.08(+10.13%)
Apr 11, 2019 0.8400 0.8400 0.7800 0.7900 506,335 -0.05(-5.95%)
Apr 10, 2019 0.9100 0.9100 0.8300 0.8400 706,408 -0.04(-4.55%)
Apr 09, 2019 1.000 1.030 0.8800 0.8800 1,049,654 -0.11(-11.11%)
Apr 08, 2019 0.8500 1.000 0.8300 0.9900 1,649,643 +0.18(+22.22%)
Apr 05, 2019 0.7300 0.8500 0.7200 0.8100 1,107,441 +0.08(+10.96%)
Apr 04, 2019 0.7500 0.7600 0.7100 0.7300 254,047 -0.01(-1.35%)
Apr 03, 2019 0.7200 0.7400 0.6900 0.7400 343,053 +0.05(+7.25%)
Apr 02, 2019 0.6800 0.7000 0.6800 0.6900 89,460 +0.02(+2.99%)
Apr 01, 2019 0.6500 0.6800 0.6500 0.6700 91,865 +0.01(+1.52%)
Mar 29, 2019 0.6900 0.6900 0.6500 0.6600 165,914 -0.02(-2.94%)
Mar 28, 2019 0.6700 0.6900 0.6600 0.6800 129,829 +0.00(+0.00%)
Mar 27, 2019 0.7000 0.7000 0.6800 0.6800 122,538 +0.01(+1.49%)
Mar 26, 2019 0.7000 0.7000 0.6700 0.6700 176,551 -0.02(-2.90%)
Mar 25, 2019 0.7300 0.7300 0.6800 0.6900 146,095 -0.02(-2.82%)
Mar 22, 2019 0.7400 0.7500 0.7000 0.7100 394,051 -0.02(-2.74%)
Mar 21, 2019 0.7000 0.7400 0.6800 0.7300 696,681 +0.07(+10.61%)
Mar 20, 2019 0.6300 0.6900 0.6300 0.6600 818,047 +0.06(+10.00%)
Mar 19, 2019 0.6100 0.6200 0.5900 0.6000 240,085 -0.01(-1.64%)
Mar 18, 2019 0.6100 0.6200 0.5800 0.6100 198,234 +0.01(+1.67%)
Mar 15, 2019 0.6300 0.6400 0.6000 0.6000 451,343 -0.03(-4.76%)
Mar 14, 2019 0.6900 0.7900 0.6200 0.6300 1,640,310 +0.06(+10.53%)
Mar 13, 2019 0.5700 0.5800 0.5400 0.5700 117,816 -0.01(-1.72%)
Mar 12, 2019 0.5600 0.5900 0.5600 0.5800 38,061 +0.01(+1.75%)
Mar 11, 2019 0.6000 0.6000 0.5600 0.5700 103,426 -0.03(-5.00%)
Mar 08, 2019 0.5600 0.6000 0.5600 0.6000 104,594 +0.03(+5.26%)
Mar 07, 2019 0.6100 0.6200 0.5500 0.5700 136,496 -0.05(-8.06%)
Mar 06, 2019 0.6500 0.6500 0.5900 0.6200 191,877 -0.02(-3.13%)
Mar 05, 2019 0.5900 0.6700 0.5700 0.6400 401,468 +0.06(+10.34%)
Mar 04, 2019 0.5500 0.5800 0.5500 0.5800 104,979 +0.02(+3.57%)
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.