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 (%)
Dec 31, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 30, 2019 0.0900 0.1000 0.0850 0.1000 178,860 +0.01(+17.65%)
Dec 27, 2019 0.0900 0.0950 0.0800 0.0850 189,115 -0.00(-5.56%)
Dec 24, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 23, 2019 0.0900 0.1000 0.0900 0.0900 65,125 -0.01(-14.29%)
Dec 20, 2019 0.1000 0.1050 0.0950 0.1050 76,079 +0.00(+5.00%)
Dec 19, 2019 0.1050 0.1050 0.1000 0.1000 16,500 +0.00(+0.00%)
Dec 18, 2019 0.1000 0.1050 0.0950 0.1000 24,200 +0.00(+0.00%)
Dec 17, 2019 0.1050 0.1050 0.0950 0.1000 234,750 +0.00(+0.00%)
Dec 16, 2019 0.1150 0.1150 0.0950 0.1000 276,469 -0.01(-9.09%)
Dec 13, 2019 0.1200 0.1250 0.1000 0.1100 417,345 -0.01(-8.33%)
Dec 12, 2019 0.1150 0.1450 0.1100 0.1200 426,605 +0.00(+4.35%)
Dec 11, 2019 0.1200 0.1200 0.1100 0.1150 67,357 +0.01(+4.55%)
Dec 10, 2019 0.1250 0.1250 0.1100 0.1100 94,336 -0.01(-12.00%)
Dec 09, 2019 0.1200 0.1250 0.1200 0.1250 89,581 +0.01(+8.70%)
Dec 06, 2019 0.1200 0.1200 0.1050 0.1150 125,705 -0.00(-4.17%)
Dec 05, 2019 0.1300 0.1300 0.1200 0.1200 44,300 +0.00(+4.35%)
Dec 04, 2019 0.1250 0.1300 0.1150 0.1150 35,950 -0.00(-4.17%)
Dec 03, 2019 0.1200 0.1250 0.1200 0.1200 5,587 +0.00(+0.00%)
Dec 02, 2019 0.1150 0.1300 0.1100 0.1200 108,375 +0.00(+4.35%)
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%)
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.