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 28, 2021 0.0084 0.0085 0.0081 0.0085 327,348 +0.00(+2.41%)
May 27, 2021 0.0085 0.0100 0.0080 0.0083 1,083,786 -0.00(-7.78%)
May 26, 2021 0.0100 0.0100 0.0085 0.0090 98,005 -0.00(-3.23%)
May 25, 2021 0.0095 0.0095 0.0075 0.0093 944,302 +0.00(+3.33%)
May 24, 2021 0.0085 0.0095 0.0080 0.0090 504,525 -0.00(-5.26%)
May 21, 2021 0.0110 0.0110 0.0081 0.0095 434,681 +0.00(+15.85%)
May 20, 2021 0.0110 0.0110 0.0082 0.0082 50,783 -0.00(-14.58%)
May 19, 2021 0.0125 0.0125 0.0095 0.0096 61,600 +0.00(+0.00%)
May 18, 2021 0.0100 0.0100 0.0081 0.0096 108,855 -0.00(-5.88%)
May 17, 2021 0.0110 0.0116 0.0080 0.0102 237,113 +0.00(+0.99%)
May 14, 2021 0.0100 0.0106 0.0095 0.0101 505,923 -0.00(-7.34%)
May 13, 2021 0.0090 0.0109 0.0090 0.0109 82,600 +0.00(+5.83%)
May 12, 2021 0.0104 0.0118 0.0090 0.0103 120,200 +0.00(+8.42%)
May 11, 2021 0.0096 0.0101 0.0080 0.0095 335,010 +0.00(+0.00%)
May 10, 2021 0.0095 0.0105 0.0085 0.0095 88,209 -0.00(-5.00%)
May 07, 2021 0.0100 0.0100 0.0075 0.0100 660,447 +0.00(+8.70%)
May 06, 2021 0.0134 0.0134 0.0092 0.0092 536,662 -0.00(-8.91%)
May 05, 2021 0.0123 0.0126 0.0101 0.0101 643,399 -0.00(-3.81%)
May 04, 2021 0.0129 0.0129 0.0105 0.0105 63,438 -0.00(-11.02%)
May 03, 2021 0.0120 0.0130 0.0106 0.0118 677,700 -0.00(-1.67%)
Apr 30, 2021 0.0119 0.0120 0.0105 0.0120 671,000 +0.00(+16.50%)
Apr 28, 2021 0.0103 0.0103 0.0103 0 -0.00(-3.74%)
Apr 27, 2021 0.0092 0.0115 0.0092 0.0107 36,100 -0.00(-5.31%)
Apr 26, 2021 0.0123 0.0123 0.0100 0.0113 181,229 -0.00(-5.83%)
Apr 23, 2021 0.0108 0.0120 0.0108 0.0120 46,000 +0.00(+6.19%)
Apr 22, 2021 0.0123 0.0123 0.0095 0.0113 278,379 +0.00(+0.89%)
Apr 20, 2021 0.0112 0.0112 0.0112 0 +0.00(+9.80%)
Apr 19, 2021 0.0134 0.0134 0.0090 0.0102 1,331,170 +0.00(+3.03%)
Apr 16, 2021 0.0110 0.0110 0.0099 0.0099 382,300 -0.00(-19.51%)
Apr 15, 2021 0.0120 0.0123 0.0111 0.0123 230,000 +0.00(+11.82%)
Apr 14, 2021 0.0105 0.0120 0.0105 0.0110 729,500 +0.00(+5.77%)
Apr 13, 2021 0.0119 0.0119 0.0100 0.0104 285,850 +0.00(+1.96%)
Apr 12, 2021 0.0119 0.0125 0.0102 0.0102 2,224,711 -0.00(-11.30%)
Apr 09, 2021 0.0115 0.0115 0.0113 0.0115 653,000 +0.00(+0.00%)
Apr 08, 2021 0.0108 0.0118 0.0108 0.0115 333,387 +0.00(+4.55%)
Apr 07, 2021 0.0115 0.0115 0.0102 0.0110 229,050 -0.00(-14.73%)
Apr 06, 2021 0.0140 0.0140 0.0102 0.0129 1,087,334 -0.00(-0.77%)
Apr 05, 2021 0.0177 0.0177 0.0097 0.0130 1,671,468 +0.00(+4.00%)
Apr 01, 2021 0.0129 0.0129 0.0117 0.0125 398,000 -0.00(-3.10%)
Mar 31, 2021 0.0123 0.0138 0.0123 0.0129 1,043,207 +0.00(+7.50%)
Mar 30, 2021 0.0123 0.0134 0.0111 0.0120 320,410 +0.00(+0.00%)
Mar 29, 2021 0.0140 0.0140 0.0110 0.0120 377,000 +0.00(+0.84%)
Mar 26, 2021 0.0138 0.0138 0.0109 0.0119 422,000 -0.00(-0.83%)
Mar 25, 2021 0.0120 0.0120 0.0108 0.0120 808,166 +0.00(+0.00%)
Mar 23, 2021 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Mar 22, 2021 0.0139 0.0139 0.0120 0.0120 589,400 -0.00(-7.69%)
Mar 19, 2021 0.0115 0.0139 0.0115 0.0130 712,000 +0.00(+4.00%)
Mar 18, 2021 0.0130 0.0140 0.0111 0.0125 60,630 -0.00(-16.67%)
Mar 17, 2021 0.0111 0.0150 0.0095 0.0150 1,559,404 +0.00(+35.14%)
Mar 16, 2021 0.0126 0.0126 0.0111 0.0111 211,237 -0.00(-0.89%)
Mar 15, 2021 0.0125 0.0127 0.0110 0.0112 593,096 +0.00(+1.82%)
Mar 12, 2021 0.0132 0.0135 0.0104 0.0110 1,111,700 -0.00(-8.33%)
Mar 11, 2021 0.0130 0.0130 0.0120 0.0120 452,900 -0.00(-4.76%)
Mar 10, 2021 0.0140 0.0143 0.0120 0.0126 1,027,250 -0.00(-5.26%)
Mar 09, 2021 0.0180 0.0180 0.0110 0.0133 912,045 +0.00(+22.02%)
Mar 08, 2021 0.0111 0.0117 0.0104 0.0109 196,000 -0.00(-9.17%)
Mar 05, 2021 0.0113 0.0150 0.0113 0.0120 341,200 +0.00(+0.00%)
Mar 04, 2021 0.0130 0.0144 0.0120 0.0120 854,256 -0.00(-10.45%)
Mar 03, 2021 0.0134 0.0134 0.0134 0.0134 192,778 +0.00(+0.00%)
Mar 02, 2021 0.0150 0.0150 0.0134 0.0134 479,909 -0.00(-2.90%)
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.