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 31, 2016 0.0252 0.0286 0.0251 0.0286 240,810 +0.00(+14.86%)
May 27, 2016 0.0249 0.0249 0.0249 0 +0.00(+13.70%)
May 26, 2016 0.0215 0.0239 0.0210 0.0219 2,096,470 -0.00(-9.50%)
May 25, 2016 0.0272 0.0272 0.0200 0.0242 6,502,595 +0.00(+0.83%)
May 24, 2016 0.0295 0.0300 0.0240 0.0240 1,328,258 -0.01(-20.00%)
May 23, 2016 0.0290 0.0300 0.0271 0.0300 393,035 +0.00(+0.00%)
May 20, 2016 0.0300 0.0310 0.0271 0.0300 1,033,365 +0.00(+0.00%)
May 19, 2016 0.0276 0.0300 0.0271 0.0300 590,965 +0.00(+0.67%)
May 18, 2016 0.0293 0.0300 0.0275 0.0298 434,120 +0.00(+2.76%)
May 17, 2016 0.0299 0.0300 0.0263 0.0290 259,023 -0.00(-3.33%)
May 16, 2016 0.0300 0.0337 0.0260 0.0300 643,566 +0.00(+1.01%)
May 13, 2016 0.0260 0.0297 0.0240 0.0297 716,664 +0.00(+13.79%)
May 12, 2016 0.0250 0.0261 0.0240 0.0261 199,742 +0.00(+0.00%)
May 11, 2016 0.0249 0.0261 0.0242 0.0261 251,239 +0.00(+5.24%)
May 10, 2016 0.0259 0.0259 0.0229 0.0248 75,089 +0.00(+8.30%)
May 09, 2016 0.0259 0.0259 0.0229 0.0229 246,600 -0.00(-11.24%)
May 06, 2016 0.0241 0.0260 0.0223 0.0258 158,489 +0.00(+12.17%)
May 05, 2016 0.0211 0.0270 0.0211 0.0230 293,922 -0.00(-8.00%)
May 04, 2016 0.0231 0.0250 0.0211 0.0250 739,832 -0.00(-1.96%)
May 03, 2016 0.0270 0.0270 0.0255 0.0255 22,700 -0.00(-5.56%)
May 02, 2016 0.0250 0.0270 0.0250 0.0270 85,585 +0.00(+5.88%)
Apr 29, 2016 0.0240 0.0255 0.0240 0.0255 197,680 +0.00(+4.08%)
Apr 28, 2016 0.0241 0.0255 0.0241 0.0245 450,000 -0.00(-2.00%)
Apr 27, 2016 0.0265 0.0270 0.0242 0.0250 318,750 +0.00(+0.00%)
Apr 26, 2016 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-5.66%)
Apr 25, 2016 0.0253 0.0265 0.0245 0.0265 318,214 -0.00(-2.93%)
Apr 22, 2016 0.0280 0.0280 0.0250 0.0273 175,800 -0.00(-5.86%)
Apr 21, 2016 0.0260 0.0300 0.0240 0.0290 113,382 -0.00(-3.33%)
Apr 20, 2016 0.0280 0.0300 0.0280 0.0300 89,075 +0.00(+6.38%)
Apr 19, 2016 0.0270 0.0300 0.0270 0.0282 273,129 +0.00(+0.53%)
Apr 18, 2016 0.0284 0.0284 0.0280 0.0280 3,300 -0.00(-1.23%)
Apr 15, 2016 0.0270 0.0284 0.0250 0.0284 441,668 -0.00(-0.35%)
Apr 14, 2016 0.0251 0.0285 0.0251 0.0285 110,000 +0.00(+9.62%)
Apr 13, 2016 0.0221 0.0279 0.0221 0.0260 315,412 +0.00(+4.00%)
Apr 12, 2016 0.0280 0.0280 0.0249 0.0250 787,593 -0.00(-6.19%)
Apr 11, 2016 0.0263 0.0270 0.0263 0.0267 125,785 -0.00(-1.30%)
Apr 08, 2016 0.0270 0.0270 0.0270 0.0270 158,544 +0.00(+0.00%)
Apr 07, 2016 0.0270 0.0289 0.0260 0.0270 357,610 +0.00(+0.00%)
Apr 06, 2016 0.0290 0.0300 0.0270 0.0270 237,954 -0.00(-6.90%)
Apr 05, 2016 0.0270 0.0290 0.0250 0.0290 199,719 +0.00(+3.57%)
Apr 04, 2016 0.0270 0.0280 0.0270 0.0280 100,000 +0.00(+0.00%)
Apr 01, 2016 0.0290 0.0290 0.0280 0.0280 64,506 -0.00(-3.45%)
Mar 31, 2016 0.0300 0.0300 0.0288 0.0290 211,640 +0.00(+0.00%)
Mar 30, 2016 0.0300 0.0310 0.0290 0.0290 186,189 -0.00(-6.45%)
Mar 29, 2016 0.0301 0.0310 0.0290 0.0310 51,625 +0.00(+0.00%)
Mar 28, 2016 0.0320 0.0330 0.0300 0.0310 125,790 -0.00(-3.13%)
Mar 24, 2016 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Mar 23, 2016 0.0320 0.0320 0.0285 0.0320 278,800 +0.00(+0.00%)
Mar 22, 2016 0.0290 0.0320 0.0290 0.0320 339,751 +0.00(+0.00%)
Mar 21, 2016 0.0279 0.0330 0.0279 0.0320 102,951 +0.01(+22.61%)
Mar 18, 2016 0.0285 0.0285 0.0251 0.0261 460,503 -0.00(-9.69%)
Mar 17, 2016 0.0300 0.0300 0.0289 0.0289 128,000 -0.00(-12.42%)
Mar 16, 2016 0.0300 0.0330 0.0299 0.0330 405,670 +0.00(+10.00%)
Mar 15, 2016 0.0330 0.0330 0.0300 0.0300 678,086 -0.00(-6.25%)
Mar 14, 2016 0.0300 0.0320 0.0250 0.0320 1,167,250 +0.01(+28.00%)
Mar 11, 2016 0.0247 0.0301 0.0190 0.0250 3,014,736 +0.00(+21.95%)
Mar 10, 2016 0.0280 0.0294 0.0170 0.0205 6,890,384 -0.01(-25.45%)
Mar 09, 2016 0.0297 0.0298 0.0250 0.0275 2,508,324 -0.00(-5.50%)
Mar 08, 2016 0.0287 0.0295 0.0286 0.0291 393,709 +0.00(+0.34%)
Mar 07, 2016 0.0307 0.0307 0.0285 0.0290 3,722,547 +0.00(+1.40%)
Mar 04, 2016 0.0315 0.0315 0.0281 0.0286 1,144,280 -0.00(-10.62%)
Mar 03, 2016 0.0319 0.0323 0.0284 0.0320 379,326 +0.00(+6.67%)
Mar 02, 2016 0.0335 0.0335 0.0300 0.0300 1,743,723 -0.00(-3.85%)
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.