Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phivida Holdings Inc (CSE: VIDA )

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 (%)
Oct 31, 2018 0.6700 0.7000 0.6600 0.6900 75,216 +0.04(+6.15%)
Oct 30, 2018 0.6400 0.6700 0.5900 0.6500 159,779 +0.00(+0.00%)
Oct 29, 2018 0.7300 0.7300 0.6400 0.6500 217,908 -0.08(-10.96%)
Oct 26, 2018 0.7300 0.7500 0.7000 0.7300 41,500 +0.02(+2.82%)
Oct 25, 2018 0.6700 0.7300 0.6700 0.7100 62,410 -0.01(-1.39%)
Oct 24, 2018 0.7500 0.7800 0.7200 0.7200 96,232 -0.03(-4.00%)
Oct 23, 2018 0.7100 0.7500 0.6600 0.7500 221,359 +0.03(+4.17%)
Oct 22, 2018 0.7300 0.7600 0.6700 0.7200 262,721 +0.03(+4.35%)
Oct 19, 2018 0.6900 0.8100 0.6800 0.6900 681,400 -0.12(-14.81%)
Oct 18, 2018 0.8600 0.8600 0.7900 0.8100 229,358 -0.04(-4.71%)
Oct 17, 2018 0.8200 0.8500 0.8000 0.8500 150,694 +0.01(+1.19%)
Oct 16, 2018 0.9100 0.9100 0.8300 0.8400 215,847 -0.05(-5.62%)
Oct 15, 2018 0.8800 0.8900 0.8500 0.8900 276,161 +0.02(+2.30%)
Oct 12, 2018 0.8700 0.8800 0.8400 0.8700 348,000 +0.02(+2.35%)
Oct 11, 2018 0.8900 0.9000 0.8400 0.8500 245,165 -0.05(-5.56%)
Oct 10, 2018 0.9400 0.9400 0.9000 0.9000 111,042 -0.05(-5.26%)
Oct 09, 2018 0.9400 0.9500 0.9100 0.9500 217,063 -0.02(-2.06%)
Oct 05, 2018 0.9700 0.9700 0.9700 0 -0.02(-2.02%)
Oct 04, 2018 0.9600 1.000 0.9500 0.9900 270,562 -0.01(-1.00%)
Oct 03, 2018 1.010 1.020 0.9900 1.000 323,261 -0.01(-0.99%)
Oct 02, 2018 1.130 1.140 1.000 1.010 286,219 -0.10(-9.01%)
Oct 01, 2018 1.170 1.170 1.080 1.110 333,231 -0.02(-1.77%)
Sep 28, 2018 1.130 1.170 1.070 1.130 165,900 -0.04(-3.42%)
Sep 27, 2018 1.210 1.220 1.150 1.170 165,104 -0.03(-2.50%)
Sep 26, 2018 1.220 1.240 1.170 1.200 285,562 -0.01(-0.83%)
Sep 25, 2018 1.250 1.250 1.200 1.210 158,444 +0.01(+0.83%)
Sep 24, 2018 1.200 1.270 1.190 1.200 449,631 +0.01(+0.84%)
Sep 21, 2018 1.190 1.210 1.170 1.190 235,400 +0.01(+0.85%)
Sep 20, 2018 1.190 1.230 1.150 1.180 419,842 -0.06(-4.84%)
Sep 19, 2018 1.250 1.320 1.200 1.240 628,554 +0.02(+1.64%)
Sep 18, 2018 1.160 1.320 1.160 1.220 824,422 +0.08(+7.02%)
Sep 17, 2018 1.180 1.180 1.130 1.140 253,787 -0.04(-3.39%)
Sep 14, 2018 1.180 1.180 1.050 1.180 524,200 +0.06(+5.36%)
Sep 13, 2018 1.240 1.240 1.110 1.120 489,163 -0.10(-8.20%)
Sep 12, 2018 1.230 1.330 1.170 1.220 804,343 +0.04(+3.39%)
Sep 11, 2018 1.200 1.250 1.150 1.180 853,722 -0.06(-4.84%)
Sep 10, 2018 1.090 1.380 1.040 1.240 1,621,517 +0.11(+9.73%)
Sep 07, 2018 1.130 1.130 0.9500 1.130 753,100 +0.18(+18.95%)
Sep 06, 2018 0.9200 0.9800 0.9100 0.9500 324,341 +0.00(+0.00%)
Sep 05, 2018 0.9700 0.9800 0.9100 0.9500 361,721 -0.04(-4.04%)
Sep 04, 2018 0.9500 1.000 0.8800 0.9900 922,987 +0.05(+5.32%)
Aug 31, 2018 0.9400 0.9400 0.9400 0 +0.12(+14.63%)
Aug 30, 2018 0.7900 0.8300 0.7900 0.8200 196,046 +0.02(+2.50%)
Aug 29, 2018 0.7800 0.8200 0.7800 0.8000 214,968 +0.00(+0.00%)
Aug 28, 2018 0.7800 0.8000 0.7700 0.8000 136,223 +0.00(+0.00%)
Aug 27, 2018 0.8100 0.8500 0.7800 0.8000 447,408 -0.02(-2.44%)
Aug 24, 2018 0.8200 0.8300 0.7600 0.8200 309,700 +0.04(+5.13%)
Aug 23, 2018 0.7800 0.7800 0.7600 0.7800 163,509 +0.00(+0.00%)
Aug 22, 2018 0.7700 0.8000 0.7600 0.7800 156,032 +0.01(+1.30%)
Aug 21, 2018 0.8700 0.8800 0.7700 0.7700 234,508 -0.08(-9.41%)
Aug 20, 2018 0.8200 0.8800 0.8200 0.8500 342,134 +0.02(+2.41%)
Aug 17, 2018 0.8300 0.8400 0.7400 0.8300 338,500 +0.03(+3.75%)
Aug 16, 2018 0.7500 0.8000 0.7100 0.8000 254,744 +0.10(+14.29%)
Aug 15, 2018 0.6700 0.7600 0.6600 0.7000 387,368 +0.02(+2.94%)
Aug 14, 2018 0.6600 0.6800 0.6600 0.6800 127,904 -0.01(-1.45%)
Aug 13, 2018 0.7000 0.7200 0.6900 0.6900 93,882 -0.02(-2.82%)
Aug 10, 2018 0.7100 0.7400 0.6500 0.7100 826,900 -0.03(-4.05%)
Aug 09, 2018 0.7700 0.7700 0.7300 0.7400 150,186 -0.03(-3.90%)
Aug 08, 2018 0.7600 0.7700 0.7400 0.7700 114,504 -0.03(-3.75%)
Aug 07, 2018 0.8200 0.8200 0.7300 0.8000 217,051 +0.02(+2.56%)
Aug 03, 2018 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Aug 02, 2018 0.8500 0.9700 0.7800 0.8000 887,328 -0.03(-3.61%)
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.