VALIDIAN CORP Historical Stock Prices

VLDI 
$0.039
*  
-0.001
-2.50 %
Get VLDI Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.04  0.0361  0.039 760,017
04/24/2015 0.039 0.04 0.0361 0.039 760,017
04/23/2015 0.0388 0.04 0.0365 0.04 742,850
04/22/2015 0.036 0.04 0.0359 0.0389 396,500
04/21/2015 0.038 0.038 0.034 0.0344 440,305
04/20/2015 0.0399 0.0399 0.0322 0.0386 557,015
04/17/2015 0.0398 0.0398 0.0322 0.0375 399,407
04/16/2015 0.0398 0.0409 0.0381 0.0409 94,035
04/15/2015 0.041 0.041 0.0385 0.0398 79,852
04/14/2015 0.0425 0.0425 0.0352 0.039 288,974
04/13/2015 0.0383 0.043 0.0379 0.043 396,562
04/10/2015 0.033 0.0389 0.0301 0.0376 121,142
04/09/2015 0.0359 0.0389 0.0336 0.0389 224,455
04/08/2015 0.0377 0.0377 0.0334 0.0367 73,400
04/07/2015 0.0351 0.0389 0.0331 0.0331 265,800
04/06/2015 0.0359 0.0385 0.035 0.0385 256,823
04/02/2015 0.035 0.0359 0.0342 0.0359 235,960
04/01/2015 0.0351 0.0389 0.0341 0.0359 106,929
03/31/2015 0.032 0.0375 0.032 0.0351 137,750
03/30/2015 0.04 0.04 0.0349 0.037 556,115
03/27/2015 0.0388 0.04 0.0306 0.0369 641,581
03/26/2015 0.035 0.035 0.0349 0.035 18,094
03/25/2015 0.0375 0.0375 0.0346 0.035 237,201
03/24/2015 0.0379 0.0379 0.0341 0.0372 227,250
03/23/2015 0.0372 0.04 0.0354 0.0369 867,615
03/20/2015 0.0369 0.04 0.0369 0.04 314,064
03/19/2015 0.035 0.0369 0.034 0.0369 156,100
03/18/2015 0.0345 0.0379 0.0345 0.0379 285,900
03/17/2015 0.038 0.038 0.028 0.0344 419,935
03/16/2015 0.04 0.04 0.0306 0.0352 533,864
03/13/2015 0.036 0.036 0.035 0.035 465,000
03/12/2015 0.0351 0.0361 0.035 0.036 1,075,766
03/11/2015 0.038 0.04 0.034 0.034 710,857
03/10/2015 0.039 0.042 0.039 0.0391 350,796
03/09/2015 0.04 0.042 0.04 0.042 261,901
03/06/2015 0.044 0.044 0.0392 0.041 151,018
03/05/2015 0.04 0.041 0.0391 0.041 377,295
03/04/2015 0.0357 0.04 0.0331 0.04 175,243
03/03/2015 0.0367 0.0425 0.035 0.0399 251,286
03/02/2015 0.032 0.0369 0.0302 0.0367 186,450
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?