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 (%)
Nov 29, 2019 0.1200 0.1250 0.1150 0.1150 50,580 -0.02(-14.81%)
Nov 28, 2019 0.1250 0.1350 0.1150 0.1350 122,330 +0.01(+8.00%)
Nov 27, 2019 0.1200 0.1300 0.1150 0.1250 244,415 -0.01(-7.41%)
Nov 26, 2019 0.1500 0.1500 0.1300 0.1350 282,263 -0.01(-10.00%)
Nov 25, 2019 0.1700 0.1750 0.1400 0.1500 330,540 -0.02(-9.09%)
Nov 22, 2019 0.1550 0.1750 0.1500 0.1650 162,432 +0.00(+0.00%)
Nov 21, 2019 0.1650 0.1650 0.1500 0.1650 114,250 +0.01(+3.13%)
Nov 20, 2019 0.1550 0.1600 0.1550 0.1600 53,740 +0.01(+3.23%)
Nov 19, 2019 0.1400 0.1550 0.1400 0.1550 437,628 +0.01(+3.33%)
Nov 18, 2019 0.1800 0.1800 0.1450 0.1500 218,536 -0.02(-14.29%)
Nov 15, 2019 0.1850 0.1850 0.1750 0.1750 79,446 -0.01(-5.41%)
Nov 14, 2019 0.1900 0.1900 0.1750 0.1850 52,703 +0.00(+0.00%)
Nov 13, 2019 0.1900 0.1950 0.1800 0.1850 90,980 +0.01(+2.78%)
Nov 12, 2019 0.1800 0.1800 0.1750 0.1800 21,800 -0.01(-5.26%)
Nov 11, 2019 0.1800 0.1900 0.1800 0.1900 33,315 -0.01(-2.56%)
Nov 08, 2019 0.2050 0.2050 0.1950 0.1950 16,555 -0.01(-4.88%)
Nov 07, 2019 0.1950 0.2100 0.1900 0.2050 28,854 +0.00(+2.50%)
Nov 06, 2019 0.1900 0.2050 0.1900 0.2000 36,735 +0.00(+0.00%)
Nov 05, 2019 0.1950 0.2050 0.1950 0.2000 16,712 +0.00(+0.00%)
Nov 04, 2019 0.2000 0.2050 0.1900 0.2000 50,817 +0.01(+2.56%)
Nov 01, 2019 0.1850 0.1950 0.1850 0.1950 47,027 +0.02(+8.33%)
Oct 31, 2019 0.1750 0.1800 0.1550 0.1800 215,639 +0.01(+2.86%)
Oct 30, 2019 0.2250 0.2250 0.1750 0.1750 244,789 -0.05(-20.45%)
Oct 29, 2019 0.1750 0.2300 0.1700 0.2200 651,596 +0.05(+33.33%)
Oct 28, 2019 0.1600 0.1700 0.1550 0.1650 201,433 +0.01(+6.45%)
Oct 25, 2019 0.1550 0.1600 0.1550 0.1550 22,455 +0.00(+0.00%)
Oct 24, 2019 0.1650 0.1700 0.1500 0.1550 482,620 +0.00(+0.00%)
Oct 23, 2019 0.1800 0.1900 0.1500 0.1550 369,637 -0.04(-20.51%)
Oct 22, 2019 0.1950 0.2000 0.1900 0.1950 66,229 -0.01(-2.50%)
Oct 21, 2019 0.2000 0.2150 0.1950 0.2000 31,766 +0.00(+0.00%)
Oct 18, 2019 0.1950 0.2100 0.1950 0.2000 63,232 -0.02(-9.09%)
Oct 17, 2019 0.2000 0.2300 0.2000 0.2200 42,000 +0.02(+12.82%)
Oct 16, 2019 0.1900 0.2000 0.1900 0.1950 10,000 +0.00(+0.00%)
Oct 15, 2019 0.2000 0.2100 0.1950 0.1950 40,454 -0.01(-7.14%)
Oct 11, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Oct 10, 2019 0.2000 0.2100 0.2000 0.2050 47,610 +0.00(+0.00%)
Oct 09, 2019 0.2000 0.2050 0.1900 0.2050 59,123 -0.01(-4.65%)
Oct 08, 2019 0.2100 0.2150 0.2000 0.2150 9,068 +0.00(+0.00%)
Oct 07, 2019 0.2150 0.2200 0.2150 0.2150 12,000 -0.01(-2.27%)
Oct 04, 2019 0.2300 0.2300 0.2200 0.2200 127,250 +0.00(+0.00%)
Oct 03, 2019 0.2300 0.2350 0.2150 0.2200 64,525 -0.01(-2.22%)
Oct 02, 2019 0.2350 0.2550 0.2150 0.2250 87,840 -0.02(-10.00%)
Oct 01, 2019 0.2050 0.2600 0.2050 0.2500 183,686 +0.04(+19.05%)
Sep 30, 2019 0.2300 0.2300 0.1900 0.2100 138,709 -0.03(-12.50%)
Sep 27, 2019 0.2500 0.2500 0.2400 0.2400 11,605 -0.01(-4.00%)
Sep 26, 2019 0.2400 0.2500 0.2350 0.2500 28,900 +0.00(+0.00%)
Sep 25, 2019 0.2450 0.2500 0.2400 0.2500 36,161 -0.01(-1.96%)
Sep 24, 2019 0.2500 0.2550 0.2400 0.2550 18,571 -0.01(-1.92%)
Sep 23, 2019 0.2500 0.2600 0.2450 0.2600 38,875 +0.00(+0.00%)
Sep 20, 2019 0.2700 0.2700 0.2600 0.2600 88,000 -0.02(-5.45%)
Sep 19, 2019 0.2650 0.2750 0.2600 0.2750 56,900 +0.00(+0.00%)
Sep 18, 2019 0.2300 0.2750 0.2300 0.2750 116,775 +0.04(+14.58%)
Sep 17, 2019 0.2450 0.2500 0.2300 0.2400 76,489 -0.01(-4.00%)
Sep 16, 2019 0.2750 0.2750 0.2500 0.2500 25,600 -0.02(-5.66%)
Sep 13, 2019 0.2600 0.2750 0.2450 0.2650 140,302 +0.01(+1.92%)
Sep 12, 2019 0.2850 0.2850 0.2600 0.2600 20,936 -0.02(-5.45%)
Sep 11, 2019 0.2800 0.2900 0.2750 0.2750 19,300 -0.01(-5.17%)
Sep 10, 2019 0.2850 0.2900 0.2600 0.2900 293,665 +0.01(+3.57%)
Sep 09, 2019 0.2900 0.2950 0.2800 0.2800 49,355 -0.01(-3.45%)
Sep 06, 2019 0.2900 0.3050 0.2800 0.2900 170,347 +0.02(+7.41%)
Sep 05, 2019 0.2700 0.2800 0.2600 0.2700 109,880 +0.00(+0.00%)
Sep 04, 2019 0.2800 0.2800 0.2700 0.2700 3,425 -0.01(-5.26%)
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.