Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 30, 2014 0.0475 0.0500 0.0450 0.0500 129,490 +0.00(+0.20%)
May 29, 2014 0.0500 0.0500 0.0475 0.0499 104,534 -0.00(-0.20%)
May 28, 2014 0.0499 0.0500 0.0467 0.0500 436,831 +0.00(+0.20%)
May 27, 2014 0.0510 0.0535 0.0475 0.0499 612,895 -0.00(-7.59%)
May 23, 2014 0.0540 0.0540 0.0540 0 +0.00(+8.00%)
May 22, 2014 0.0440 0.0510 0.0440 0.0500 477,000 +0.01(+13.64%)
May 21, 2014 0.0429 0.0448 0.0429 0.0440 80,100 +0.00(+1.15%)
May 20, 2014 0.0410 0.0435 0.0400 0.0435 782,713 +0.00(+1.40%)
May 19, 2014 0.0499 0.0499 0.0425 0.0429 98,200 -0.00(-8.72%)
May 16, 2014 0.0440 0.0498 0.0425 0.0470 1,047,166 +0.00(+4.68%)
May 15, 2014 0.0421 0.0498 0.0410 0.0449 207,092 +0.00(+0.00%)
May 14, 2014 0.0425 0.0449 0.0421 0.0449 70,300 +0.00(+0.00%)
May 13, 2014 0.0430 0.0450 0.0421 0.0449 65,200 -0.00(-0.22%)
May 12, 2014 0.0425 0.0450 0.0403 0.0450 123,537 +0.00(+2.27%)
May 09, 2014 0.0500 0.0500 0.0437 0.0440 136,017 -0.00(-2.22%)
May 08, 2014 0.0495 0.0510 0.0450 0.0450 365,000 -0.01(-10.00%)
May 07, 2014 0.0500 0.0500 0.0465 0.0500 96,350 +0.00(+0.00%)
May 06, 2014 0.0400 0.0550 0.0400 0.0500 105,013 +0.00(+0.00%)
May 05, 2014 0.0400 0.0500 0.0400 0.0500 209,533 +0.00(+6.84%)
May 02, 2014 0.0468 0.0468 0.0454 0.0468 45,000 +0.00(+4.23%)
May 01, 2014 0.0401 0.0449 0.0400 0.0449 140,840 -0.00(-4.26%)
Apr 30, 2014 0.0455 0.0470 0.0400 0.0469 130,467 -0.00(-6.01%)
Apr 29, 2014 0.0518 0.0518 0.0450 0.0499 119,286 +0.00(+3.74%)
Apr 28, 2014 0.0481 0.0481 0.0481 0.0481 50,000 -0.01(-10.93%)
Apr 25, 2014 0.0540 0.0550 0.0471 0.0540 53,002 -0.00(-1.82%)
Apr 24, 2014 0.0480 0.0550 0.0436 0.0550 48,500 +0.00(+0.00%)
Apr 23, 2014 0.0500 0.0550 0.0400 0.0550 193,061 +0.01(+12.70%)
Apr 22, 2014 0.0475 0.0488 0.0475 0.0488 11,750 -0.00(-8.61%)
Apr 21, 2014 0.0548 0.0550 0.0500 0.0534 131,900 -0.00(-2.55%)
Apr 17, 2014 0.0548 0.0548 0.0548 0 +0.00(+5.59%)
Apr 16, 2014 0.0455 0.0519 0.0455 0.0519 20,246 -0.00(-1.14%)
Apr 15, 2014 0.0500 0.0548 0.0410 0.0525 208,100 -0.00(-4.55%)
Apr 14, 2014 0.0480 0.0550 0.0450 0.0550 339,100 +0.01(+10.22%)
Apr 11, 2014 0.0500 0.0556 0.0499 0.0499 0 -0.01(-10.41%)
Apr 10, 2014 0.0503 0.0564 0.0500 0.0557 232,692 -0.00(-2.28%)
Apr 09, 2014 0.0570 0.0570 0.0570 0.0570 4,100 +0.00(+2.52%)
Apr 08, 2014 0.0510 0.0556 0.0450 0.0556 659,240 +0.00(+9.02%)
Apr 07, 2014 0.0520 0.0520 0.0510 0.0510 97,000 -0.01(-10.53%)
Apr 04, 2014 0.0540 0.0570 0.0510 0.0570 0 +0.00(+5.56%)
Apr 03, 2014 0.0520 0.0550 0.0520 0.0540 33,000 -0.00(-2.17%)
Apr 02, 2014 0.0580 0.0580 0.0550 0.0552 63,600 -0.00(-8.00%)
Apr 01, 2014 0.0600 0.0600 0.0576 0.0600 194,009 +0.00(+3.45%)
Mar 31, 2014 0.0600 0.0604 0.0530 0.0580 258,000 -0.00(-6.15%)
Mar 28, 2014 0.0550 0.0629 0.0550 0.0618 0 +0.01(+12.36%)
Mar 27, 2014 0.0555 0.0630 0.0550 0.0550 483,612 -0.01(-9.84%)
Mar 26, 2014 0.0700 0.0710 0.0595 0.0610 1,426,201 -0.01(-7.58%)
Mar 25, 2014 0.0599 0.0660 0.0584 0.0660 1,871,706 +0.01(+10.00%)
Mar 24, 2014 0.0690 0.0700 0.0600 0.0600 645,527 -0.01(-13.04%)
Mar 21, 2014 0.0645 0.0690 0.0620 0.0690 1,232,000 +0.01(+25.45%)
Mar 20, 2014 0.0376 0.0630 0.0363 0.0550 2,285,051 +0.02(+41.03%)
Mar 19, 2014 0.0420 0.0420 0.0361 0.0390 659,238 +0.00(+0.00%)
Mar 18, 2014 0.0455 0.0455 0.0390 0.0390 783,883 -0.01(-14.29%)
Mar 17, 2014 0.0449 0.0455 0.0405 0.0455 595,162 +0.00(+1.34%)
Mar 14, 2014 0.0465 0.0465 0.0400 0.0449 0 +0.00(+4.42%)
Mar 13, 2014 0.0465 0.0465 0.0360 0.0430 999,834 +0.00(+2.38%)
Mar 12, 2014 0.0530 0.0530 0.0250 0.0420 1,578,017 -0.01(-20.75%)
Mar 11, 2014 0.0530 0.0530 0.0501 0.0530 226,770 +0.00(+0.00%)
Mar 10, 2014 0.0523 0.0535 0.0500 0.0530 938,935 +0.00(+1.34%)
Mar 07, 2014 0.0523 0.0523 0.0520 0.0523 0 +0.00(+0.00%)
Mar 06, 2014 0.0523 0.0523 0.0500 0.0523 203,111 +0.00(+0.00%)
Mar 05, 2014 0.0523 0.0523 0.0510 0.0523 787,899 +0.00(+4.60%)
Mar 04, 2014 0.0515 0.0560 0.0500 0.0500 538,377 -0.01(-13.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.