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 29, 2020 0.0180 0.0197 0.0180 0.0190 347,800 +0.00(+0.00%)
May 28, 2020 0.0200 0.0200 0.0185 0.0190 103,753 +0.00(+5.56%)
May 27, 2020 0.0180 0.0205 0.0180 0.0180 185,814 -0.00(-10.89%)
May 26, 2020 0.0203 0.0209 0.0190 0.0202 234,800 +0.00(+6.32%)
May 22, 2020 0.0188 0.0205 0.0188 0.0190 118,200 +0.00(+4.97%)
May 21, 2020 0.0205 0.0205 0.0181 0.0181 469,630 -0.00(-11.71%)
May 20, 2020 0.0210 0.0210 0.0193 0.0205 44,605 -0.00(-6.82%)
May 19, 2020 0.0250 0.0250 0.0190 0.0220 298,775 +0.00(+9.45%)
May 18, 2020 0.0249 0.0249 0.0190 0.0201 195,999 +0.00(+11.67%)
May 15, 2020 0.0260 0.0260 0.0166 0.0180 1,580,300 -0.01(-31.56%)
May 14, 2020 0.0259 0.0276 0.0231 0.0263 1,086,311 +0.00(+2.33%)
May 13, 2020 0.0233 0.0260 0.0220 0.0257 830,078 +0.00(+7.08%)
May 12, 2020 0.0221 0.0246 0.0221 0.0240 461,122 +0.00(+9.09%)
May 11, 2020 0.0210 0.0250 0.0200 0.0220 1,149,888 +0.00(+4.76%)
May 08, 2020 0.0212 0.0260 0.0187 0.0210 1,542,900 +0.00(+14.75%)
May 07, 2020 0.0190 0.0190 0.0180 0.0183 223,828 -0.00(-3.17%)
May 06, 2020 0.0189 0.0195 0.0175 0.0189 236,639 +0.00(+0.00%)
May 05, 2020 0.0164 0.0200 0.0164 0.0189 811,364 -0.00(-3.08%)
May 04, 2020 0.0189 0.0200 0.0167 0.0195 994,721 +0.00(+14.04%)
May 01, 2020 0.0199 0.0199 0.0171 0.0171 896,400 -0.00(-0.58%)
Apr 30, 2020 0.0155 0.0205 0.0155 0.0172 2,339,196 -0.00(-2.82%)
Apr 29, 2020 0.0160 0.0199 0.0150 0.0177 107,099 -0.00(-1.67%)
Apr 28, 2020 0.0199 0.0199 0.0157 0.0180 142,232 -0.00(-4.76%)
Apr 27, 2020 0.0180 0.0200 0.0120 0.0189 1,019,601 +0.00(+5.59%)
Apr 24, 2020 0.0166 0.0179 0.0106 0.0179 2,187,600 +0.00(+8.48%)
Apr 23, 2020 0.0180 0.0189 0.0165 0.0165 534,268 -0.00(-8.33%)
Apr 22, 2020 0.0180 0.0183 0.0151 0.0180 221,252 +0.00(+5.88%)
Apr 21, 2020 0.0180 0.0185 0.0170 0.0170 289,329 -0.00(-2.86%)
Apr 20, 2020 0.0170 0.0175 0.0156 0.0175 1,601,951 +0.00(+15.89%)
Apr 17, 2020 0.0140 0.0160 0.0140 0.0151 25,900 +0.00(+6.34%)
Apr 16, 2020 0.0158 0.0160 0.0142 0.0142 62,500 -0.00(-11.25%)
Apr 15, 2020 0.0150 0.0160 0.0137 0.0160 248,146 -0.00(-2.44%)
Apr 14, 2020 0.0150 0.0164 0.0150 0.0164 508,912 +0.00(+9.33%)
Apr 13, 2020 0.0167 0.0167 0.0140 0.0150 77,399 -0.00(-10.18%)
Apr 09, 2020 0.0150 0.0167 0.0126 0.0167 187,600 +0.00(+11.33%)
Apr 08, 2020 0.0104 0.0150 0.0104 0.0150 781,400 +0.00(+5.63%)
Apr 07, 2020 0.0152 0.0190 0.0140 0.0142 794,323 +0.00(+0.00%)
Apr 06, 2020 0.0144 0.0144 0.0131 0.0142 654,230 -0.00(-6.58%)
Apr 03, 2020 0.0158 0.0158 0.0144 0.0152 30,400 -0.00(-8.43%)
Apr 02, 2020 0.0169 0.0170 0.0160 0.0166 325,151 -0.00(-3.49%)
Apr 01, 2020 0.0159 0.0175 0.0150 0.0172 15,248 +0.00(+11.69%)
Mar 31, 2020 0.0188 0.0188 0.0145 0.0154 128,446 -0.00(-18.52%)
Mar 30, 2020 0.0170 0.0189 0.0154 0.0189 56,342 +0.01(+36.96%)
Mar 27, 2020 0.0150 0.0160 0.0138 0.0138 907,200 -0.00(-4.17%)
Mar 26, 2020 0.0125 0.0160 0.0125 0.0144 191,866 +0.00(+11.63%)
Mar 25, 2020 0.0150 0.0150 0.0129 0.0129 521,885 -0.00(-7.86%)
Mar 24, 2020 0.0141 0.0141 0.0131 0.0140 404,085 +0.00(+16.67%)
Mar 23, 2020 0.0145 0.0169 0.0120 0.0120 847,579 -0.00(-25.00%)
Mar 20, 2020 0.0140 0.0160 0.0140 0.0160 557,100 +0.00(+0.00%)
Mar 19, 2020 0.0140 0.0160 0.0139 0.0160 22,100 +0.00(+21.21%)
Mar 18, 2020 0.0153 0.0175 0.0104 0.0132 1,403,121 -0.00(-20.96%)
Mar 17, 2020 0.0125 0.0169 0.0120 0.0167 228,956 -0.00(-3.47%)
Mar 16, 2020 0.0172 0.0180 0.0104 0.0173 196,930 +0.00(+2.98%)
Mar 13, 2020 0.0169 0.0170 0.0168 0.0168 503,800 -0.00(-1.18%)
Mar 12, 2020 0.0175 0.0200 0.0169 0.0170 141,896 -0.00(-12.82%)
Mar 11, 2020 0.0162 0.0195 0.0162 0.0195 130,348 -0.00(-2.01%)
Mar 10, 2020 0.0200 0.0200 0.0175 0.0199 274,329 -0.00(-0.50%)
Mar 09, 2020 0.0042 0.0200 0.0042 0.0200 2,173,552 -0.00(-5.66%)
Mar 06, 2020 0.0205 0.0235 0.0200 0.0212 361,700 +0.00(+2.42%)
Mar 05, 2020 0.0200 0.0207 0.0193 0.0207 262,304 +0.00(+0.49%)
Mar 04, 2020 0.0238 0.0238 0.0200 0.0206 602,565 -0.00(-8.44%)
Mar 03, 2020 0.0228 0.0228 0.0206 0.0225 172,101 +0.00(+8.70%)
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.