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 24, 2011 0.0250 0.0250 0.0250 0.0250 19,425 +0.00(+0.00%)
May 20, 2011 0.0250 0.0250 0.0250 0 -0.01(-35.90%)
May 19, 2011 0.0300 0.0390 0.0300 0.0390 255,650 +0.01(+30.00%)
May 18, 2011 0.0240 0.0300 0.0230 0.0300 259,350 +0.01(+25.00%)
May 17, 2011 0.0240 0.0240 0.0200 0.0240 107,500 +0.00(+9.09%)
May 13, 2011 0.0220 0.0220 0.0220 0 -0.00(-8.33%)
May 11, 2011 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
May 10, 2011 0.0240 0.0250 0.0240 0.0240 45,810 +0.00(+0.00%)
May 09, 2011 0.0240 0.0240 0.0240 0.0240 30,000 -0.00(-4.00%)
May 06, 2011 0.0250 0.0265 0.0250 0.0250 130,000 +0.00(+0.00%)
May 05, 2011 0.0250 0.0250 0.0250 0.0250 85,000 +0.00(+0.00%)
May 04, 2011 0.0260 0.0260 0.0250 0.0250 150,000 -0.00(-3.85%)
May 03, 2011 0.0250 0.0260 0.0250 0.0260 70,000 +0.00(+0.00%)
May 02, 2011 0.0260 0.0260 0.0260 0.0260 380,000 -0.00(-5.45%)
Apr 28, 2011 0.0275 0.0275 0.0275 0.0275 0 +0.00(+10.00%)
Apr 27, 2011 0.0275 0.0275 0.0250 0.0250 50,000 -0.00(-16.67%)
Apr 25, 2011 0.0300 0.0300 0.0300 0.0300 0 -0.00(-7.69%)
Apr 21, 2011 0.0300 0.0325 0.0300 0.0325 181,100 +0.00(+8.33%)
Apr 20, 2011 0.0300 0.0300 0.0300 0.0300 55,000 +0.00(+0.00%)
Apr 18, 2011 0.0300 0.0300 0.0300 0.0300 0 +0.00(+9.09%)
Apr 15, 2011 0.0275 0.0275 0.0275 0.0275 2,300 +0.00(+0.00%)
Apr 14, 2011 0.0275 0.0275 0.0275 0.0275 27,000 -0.00(-8.33%)
Apr 12, 2011 0.0300 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 11, 2011 0.0340 0.0350 0.0280 0.0350 251,737 +0.00(+2.94%)
Apr 07, 2011 0.0340 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Apr 06, 2011 0.0250 0.0340 0.0250 0.0340 1,100 +0.00(+13.33%)
Apr 04, 2011 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 31, 2011 0.0300 0.0300 0.0300 0.0300 0 -0.00(-7.69%)
Mar 30, 2011 0.0330 0.0330 0.0325 0.0325 427,212 +0.00(+8.33%)
Mar 29, 2011 0.0300 0.0440 0.0300 0.0300 251,000 +0.00(+20.00%)
Mar 28, 2011 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Mar 25, 2011 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Mar 24, 2011 0.0290 0.0290 0.0250 0.0250 635,000 +0.00(+0.00%)
Mar 23, 2011 0.0250 0.0300 0.0250 0.0250 110,000 -0.00(-9.09%)
Mar 22, 2011 0.0300 0.0300 0.0250 0.0275 1,878,355 -0.00(-8.33%)
Mar 21, 2011 0.0350 0.0350 0.0300 0.0300 72,000 +0.00(+0.00%)
Mar 18, 2011 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Mar 17, 2011 0.0440 0.0440 0.0300 0.0300 61,300 -0.01(-31.82%)
Mar 16, 2011 0.0350 0.0440 0.0350 0.0440 25,200 +0.01(+15.79%)
Mar 15, 2011 0.0350 0.0380 0.0350 0.0380 459,833 +0.00(+15.15%)
Mar 11, 2011 0.0330 0.0330 0.0330 0.0330 0 +0.00(+10.00%)
Mar 10, 2011 0.0300 0.0300 0.0300 0.0300 213,000 +0.00(+0.00%)
Mar 07, 2011 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 04, 2011 0.0110 0.0300 0.0110 0.0300 10,100 +0.00(+0.00%)
Mar 02, 2011 0.0300 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
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.