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, 2012 0.0150 0.0150 0.0150 0.0150 0 +0.00(+3.45%)
May 29, 2012 0.0145 0.0145 0.0145 0.0145 0 -0.00(-9.37%)
May 25, 2012 0.0105 0.0160 0.0050 0.0160 923,890 +0.01(+58.42%)
May 24, 2012 0.0100 0.0105 0.0100 0.0101 210,000 -0.00(-4.72%)
May 22, 2012 0.0106 0.0106 0.0106 0 -0.00(-3.64%)
May 21, 2012 0.0115 0.0115 0.0100 0.0110 105,000 +0.00(+6.80%)
May 18, 2012 0.0100 0.0120 0.0100 0.0103 710,460 -0.00(-14.17%)
May 11, 2012 0.0120 0.0120 0.0120 0 +0.00(+4.35%)
May 10, 2012 0.0125 0.0125 0.0110 0.0115 390,000 -0.00(-8.00%)
May 09, 2012 0.0125 0.0125 0.0125 0.0125 5,000 +0.00(+9.65%)
May 08, 2012 0.0106 0.0129 0.0106 0.0114 1,350,000 +0.00(+7.55%)
May 07, 2012 0.0111 0.0111 0.0106 0.0106 200,000 -0.00(-20.30%)
May 04, 2012 0.0139 0.0140 0.0130 0.0133 1,265,700 +0.00(+2.31%)
May 02, 2012 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
May 01, 2012 0.0135 0.0135 0.0130 0.0130 35,000 -0.00(-3.70%)
Apr 30, 2012 0.0135 0.0135 0.0135 0.0135 20,000 +0.00(+8.00%)
Apr 27, 2012 0.0145 0.0145 0.0115 0.0125 1,187,484 -0.00(-16.67%)
Apr 26, 2012 0.0150 0.0150 0.0150 0.0150 1,019,000 +0.00(+8.70%)
Apr 25, 2012 0.0150 0.0160 0.0138 0.0138 790,600 -0.01(-31.00%)
Apr 24, 2012 0.0175 0.0200 0.0110 0.0200 2,645,516 +0.00(+6.95%)
Apr 23, 2012 0.0195 0.0195 0.0187 0.0187 189,800 -0.00(-13.02%)
Apr 19, 2012 0.0215 0.0215 0.0215 0 -0.00(-14.00%)
Apr 17, 2012 0.0250 0.0250 0.0250 0 +0.00(+11.11%)
Apr 16, 2012 0.0200 0.0225 0.0200 0.0225 377,000 +0.00(+7.14%)
Apr 13, 2012 0.0120 0.0220 0.0120 0.0210 775,500 +0.01(+35.48%)
Apr 12, 2012 0.0180 0.0195 0.0150 0.0155 242,462 -0.00(-20.51%)
Apr 11, 2012 0.0181 0.0195 0.0181 0.0195 15,000 -0.00(-2.50%)
Apr 10, 2012 0.0181 0.0200 0.0181 0.0200 4,300 +0.00(+0.00%)
Apr 09, 2012 0.0210 0.0210 0.0200 0.0200 30,000 -0.01(-21.57%)
Apr 04, 2012 0.0255 0.0255 0.0255 0 +0.00(+6.25%)
Apr 02, 2012 0.0240 0.0240 0.0240 0 +0.00(+10.09%)
Mar 30, 2012 0.0195 0.0340 0.0180 0.0218 2,268,076 +0.00(+9.00%)
Mar 27, 2012 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 22, 2012 0.0250 0.0250 0.0250 0 +0.00(+19.05%)
Mar 21, 2012 0.0210 0.0210 0.0210 0.0210 10,000 -0.01(-25.00%)
Mar 19, 2012 0.0280 0.0280 0.0280 0 +0.01(+40.00%)
Mar 13, 2012 0.0200 0.0200 0.0200 0 -0.00(-16.67%)
Mar 12, 2012 0.0200 0.0240 0.0200 0.0240 170,500 +0.00(+20.00%)
Mar 09, 2012 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+11.11%)
Mar 08, 2012 0.0240 0.0240 0.0180 0.0180 6,900 -0.00(-18.18%)
Mar 07, 2012 0.0200 0.0220 0.0200 0.0220 35,000 +0.00(+10.00%)
Mar 06, 2012 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Mar 05, 2012 0.0200 0.0240 0.0200 0.0200 51,000 +0.00(+0.00%)
Mar 02, 2012 0.0200 0.0250 0.0200 0.0200 330,000 +0.00(+5.26%)
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.