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 (%)
May 31, 2018 0.0135 0.0135 0.0101 0.0104 1,583,545 -0.00(-19.62%)
May 30, 2018 0.0140 0.0140 0.0130 0.0130 480,395 -0.00(-7.14%)
May 29, 2018 0.0160 0.0160 0.0140 0.0140 1,482,926 -0.00(-3.45%)
May 25, 2018 0.0145 0.0145 0.0145 0 -0.00(-21.62%)
May 24, 2018 0.0200 0.0210 0.0180 0.0185 974,513 -0.00(-7.50%)
May 23, 2018 0.0230 0.0230 0.0187 0.0200 961,106 +0.00(+5.82%)
May 22, 2018 0.0191 0.0209 0.0171 0.0189 1,463,403 -0.00(-9.57%)
May 21, 2018 0.0195 0.0210 0.0190 0.0209 6,810,361 +0.00(+16.11%)
May 18, 2018 0.0198 0.0198 0.0169 0.0180 874,146 +0.00(+5.88%)
May 17, 2018 0.0210 0.0210 0.0170 0.0170 949,313 -0.00(-10.53%)
May 16, 2018 0.0150 0.0190 0.0143 0.0190 2,605,397 +0.00(+26.67%)
May 15, 2018 0.0195 0.0195 0.0150 0.0150 1,917,661 -0.00(-23.08%)
May 14, 2018 0.0150 0.0220 0.0150 0.0195 2,038,220 -0.00(-4.41%)
May 11, 2018 0.0160 0.0204 0.0140 0.0204 1,943,257 +0.01(+36.00%)
May 10, 2018 0.0190 0.0190 0.0130 0.0150 1,711,759 -0.00(-6.25%)
May 09, 2018 0.0200 0.0210 0.0154 0.0160 2,902,566 -0.00(-17.95%)
May 08, 2018 0.0270 0.0270 0.0154 0.0195 1,328,077 -0.01(-22.00%)
May 07, 2018 0.0190 0.0270 0.0190 0.0250 2,686,208 +0.01(+42.86%)
May 04, 2018 0.0098 0.0250 0.0098 0.0175 2,973,201 +0.01(+87.17%)
May 03, 2018 0.0095 0.0098 0.0094 0.0094 257,400 +0.00(+3.89%)
May 02, 2018 0.0095 0.0098 0.0090 0.0090 942,025 -0.00(-5.26%)
May 01, 2018 0.0100 0.0100 0.0090 0.0095 2,177,731 +0.00(+0.00%)
Apr 30, 2018 0.0085 0.0097 0.0085 0.0095 1,200,800 +0.00(+4.40%)
Apr 27, 2018 0.0093 0.0097 0.0085 0.0091 1,748,382 +0.00(+0.00%)
Apr 26, 2018 0.0095 0.0095 0.0085 0.0091 1,602,707 +0.00(+13.75%)
Apr 25, 2018 0.0080 0.0089 0.0079 0.0080 1,548,415 +0.00(+2.56%)
Apr 24, 2018 0.0084 0.0084 0.0075 0.0078 516,200 -0.00(-6.02%)
Apr 23, 2018 0.0079 0.0084 0.0068 0.0083 3,294,688 +0.00(+56.60%)
Apr 20, 2018 0.0078 0.0078 0.0053 0.0053 12,727,313 -0.00(-3.64%)
Apr 19, 2018 0.0070 0.0070 0.0055 0.0055 6,954,676 -0.00(-21.43%)
Apr 18, 2018 0.0066 0.0072 0.0066 0.0070 2,375,364 -0.00(-1.41%)
Apr 17, 2018 0.0078 0.0078 0.0062 0.0071 247,833 +0.00(+1.43%)
Apr 16, 2018 0.0072 0.0072 0.0061 0.0070 554,339 -0.00(-2.51%)
Apr 13, 2018 0.0075 0.0075 0.0067 0.0072 601,078 +0.00(+2.57%)
Apr 12, 2018 0.0075 0.0075 0.0068 0.0070 745,246 +0.00(+0.00%)
Apr 11, 2018 0.0070 0.0070 0.0060 0.0070 981,640 +0.00(+0.00%)
Apr 10, 2018 0.0077 0.0079 0.0070 0.0070 3,540,907 +0.00(+0.00%)
Apr 09, 2018 0.0069 0.0070 0.0062 0.0070 7,121,365 +0.00(+7.69%)
Apr 06, 2018 0.0052 0.0075 0.0052 0.0065 2,980,574 +0.00(+30.00%)
Apr 05, 2018 0.0055 0.0055 0.0049 0.0050 729,300 -0.00(-9.09%)
Apr 04, 2018 0.0054 0.0060 0.0054 0.0055 1,058,786 -0.00(-8.33%)
Apr 03, 2018 0.0060 0.0060 0.0053 0.0060 604,516 -0.00(-9.09%)
Apr 02, 2018 0.0056 0.0072 0.0056 0.0066 1,865,747 +0.00(+15.79%)
Mar 29, 2018 0.0057 0.0057 0.0057 0 -0.00(-12.31%)
Mar 28, 2018 0.0053 0.0066 0.0050 0.0065 2,595,730 +0.00(+18.18%)
Mar 27, 2018 0.0057 0.0066 0.0050 0.0055 3,046,602 -0.00(-5.17%)
Mar 26, 2018 0.0058 0.0072 0.0058 0.0058 2,054,736 -0.00(-3.33%)
Mar 23, 2018 0.0070 0.0071 0.0053 0.0060 939,733 -0.00(-13.04%)
Mar 22, 2018 0.0060 0.0071 0.0055 0.0069 756,600 +0.00(+15.00%)
Mar 21, 2018 0.0059 0.0060 0.0059 0.0060 94,167 +0.00(+5.26%)
Mar 20, 2018 0.0060 0.0060 0.0057 0.0057 494,703 -0.00(-10.94%)
Mar 19, 2018 0.0060 0.0071 0.0054 0.0064 693,899 +0.00(+7.56%)
Mar 16, 2018 0.0058 0.0062 0.0054 0.0060 1,136,422 +0.00(+0.85%)
Mar 15, 2018 0.0060 0.0060 0.0059 0.0059 248,090 +0.00(+5.36%)
Mar 14, 2018 0.0060 0.0060 0.0052 0.0056 1,502,990 +0.00(+1.82%)
Mar 13, 2018 0.0066 0.0066 0.0055 0.0055 1,466,809 -0.00(-8.33%)
Mar 12, 2018 0.0069 0.0069 0.0055 0.0060 1,447,966 -0.00(-15.49%)
Mar 09, 2018 0.0064 0.0072 0.0064 0.0071 372,988 +0.00(+18.33%)
Mar 08, 2018 0.0060 0.0060 0.0055 0.0060 3,006,027 +0.00(+0.00%)
Mar 07, 2018 0.0060 0.0060 0.0053 0.0060 1,492,550 -0.00(-7.69%)
Mar 06, 2018 0.0065 0.0065 0.0058 0.0065 4,740,924 +0.00(+1.56%)
Mar 05, 2018 0.0055 0.0064 0.0055 0.0064 2,949,706 +0.00(+6.67%)
Mar 02, 2018 0.0060 0.0065 0.0057 0.0060 4,142,363 +0.00(+0.00%)
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.