VALIDIAN CORP Historical Stock Prices

VLDI 
$0.032
*  
-0.005
-13.51 %
Get VLDI Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading VLDI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00 N/A  0.036  0.032  0.032 213,920
02/27/2015 0.035 0.036 0.032 0.032 213,920
02/26/2015 0.0389 0.0389 0.0349 0.037 341,802
02/25/2015 0.0374 0.04 0.025 0.039 5,072,779
02/24/2015 0.041 0.0449 0.0362 0.0362 2,705,691
02/23/2015 0.0406 0.0479 0.0406 0.0449 525,714
02/20/2015 0.045 0.045 0.0448 0.045 200,420
02/19/2015 0.05 0.05 0.0435 0.045 160,488
02/18/2015 0.0425 0.05 0.0417 0.0499 3,313,806
02/17/2015 0.042 0.044 0.0401 0.042 605,986
02/13/2015 0.047 0.047 0.044 0.044 362,506
02/12/2015 0.046 0.05 0.0431 0.0485 347,087
02/11/2015 0.049 0.049 0.049 0.049 20,204
02/10/2015 0.0479 0.049 0.0421 0.049 492,105
02/09/2015 0.041 0.0466 0.0395 0.0466 1,047,806
02/06/2015 0.048 0.048 0.04 0.0409 675,876
02/05/2015 0.052 0.052 0.0431 0.044 412,046
02/04/2015 0.042 0.052 0.042 0.048 478,160
02/03/2015 0.04 0.042 0.0398 0.042 155,500
02/02/2015 0.041 0.045 0.0398 0.045 651,555
01/30/2015 0.043 0.043 0.042 0.042 62,000
01/29/2015 0.041 0.041 0.041 0.041 51,475
01/28/2015 0.04 0.044 0.04 0.044 1,814,484
01/27/2015 0.044 0.045 0.0398 0.0427 860,811
01/26/2015 0.043 0.05 0.04 0.045 394,593
01/23/2015 0.052 0.052 0.042 0.043 24,393
01/22/2015 0.0449 0.0449 0.0345 0.043 974,425
01/21/2015 0.045 0.045 0.041 0.0419 926,418
01/20/2015 0.05 0.05 0.042 0.045 104,111
01/16/2015 0.045 0.045 0.042 0.043 823,420
01/15/2015 0.045 0.045 0.04 0.045 206,282
01/14/2015 0.05 0.05 0.04 0.045 186,593
01/13/2015 0.057 0.057 0.041 0.05 2,187,801
01/12/2015 0.057 0.057 0.048 0.049 450,911
01/09/2015 0.057 0.057 0.0525 0.057 62,522
01/08/2015 0.053 0.056 0.0515 0.055 1,081,507
01/07/2015 0.048 0.053 0.045 0.053 1,337,512
01/06/2015 0.042 0.046 0.0405 0.045 735,045
01/05/2015 0.0423 0.0424 0.04 0.041 367,400
01/02/2015 0.044 0.044 0.04 0.042 641,444
12/31/2014 0.0435 0.0465 0.0435 0.0465 365,750
12/30/2014 0.045 0.0456 0.0425 0.045 255,691
12/29/2014 0.05 0.05 0.0455 0.0455 381,553
12/26/2014 0.05 0.052 0.0475 0.052 251,625
12/24/2014 0.04 0.05 0.04 0.05 217,000
12/23/2014 0.045 0.045 0.039 0.045 667,464
12/22/2014 0.045 0.0475 0.0428 0.045 423,264
12/19/2014 0.058 0.058 0.043 0.044 1,030,800
12/18/2014 0.0595 0.063 0.0516 0.055 607,120
12/17/2014 0.0579 0.0599 0.05 0.0598 153,271
12/16/2014 0.038 0.075 0.038 0.058 2,355,223
12/15/2014 0.0312 0.036 0.0312 0.036 564,983
12/12/2014 0.0336 0.034 0.0304 0.034 501,836
12/11/2014 0.034 0.035 0.0302 0.0303 883,656
12/10/2014 0.03 0.031 0.03 0.031 213,550
12/09/2014 0.03 0.031 0.03 0.03 373,301
12/08/2014 0.031 0.031 0.03 0.03 310,800
12/05/2014 0.032 0.032 0.0319 0.0319 39,255
12/04/2014 0.0325 0.034 0.0318 0.034 153,000
12/03/2014 0.0301 0.034 0.0301 0.034 715,004
12/02/2014 0.0343 0.0343 0.0311 0.0311 732,173
12/01/2014 0.0349 0.035 0.03 0.0343 851,928
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?