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 (%)
Feb 28, 2020 0.0950 0.0950 0.0850 0.0850 299,638 -0.01(-15.00%)
Feb 27, 2020 0.1000 0.1000 0.1000 0.1000 26,575 +0.01(+5.26%)
Feb 26, 2020 0.1000 0.1000 0.0950 0.0950 43,021 -0.01(-5.00%)
Feb 25, 2020 0.1000 0.1050 0.1000 0.1000 160,840 +0.00(+0.00%)
Feb 24, 2020 0.1050 0.1050 0.1000 0.1000 4,425 -0.00(-4.76%)
Feb 21, 2020 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Feb 20, 2020 0.1100 0.1100 0.1050 0.1050 15,606 -0.01(-4.55%)
Feb 19, 2020 0.1100 0.1100 0.1100 0.1100 4,880 +0.00(+0.00%)
Feb 18, 2020 0.1050 0.1100 0.1050 0.1100 15,600 +0.00(+0.00%)
Feb 14, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 13, 2020 0.1100 0.1100 0.1050 0.1100 28,400 +0.01(+4.76%)
Feb 12, 2020 0.1100 0.1150 0.1050 0.1050 34,100 -0.01(-4.55%)
Feb 11, 2020 0.1050 0.1100 0.1050 0.1100 123,394 -0.01(-4.35%)
Feb 10, 2020 0.1050 0.1150 0.1050 0.1150 71,000 +0.01(+4.55%)
Feb 07, 2020 0.1100 0.1100 0.1100 0.1100 965 +0.00(+0.00%)
Feb 06, 2020 0.1100 0.1200 0.1100 0.1100 43,552 -0.01(-4.35%)
Feb 05, 2020 0.1150 0.1150 0.1150 0.1150 6,260 +0.00(+0.00%)
Feb 04, 2020 0.1150 0.1150 0.1150 0.1150 19,080 +0.01(+4.55%)
Feb 03, 2020 0.1200 0.1200 0.1050 0.1100 23,299 -0.01(-8.33%)
Jan 31, 2020 0.1200 0.1200 0.1200 0.1200 49,650 +0.00(+0.00%)
Jan 30, 2020 0.1200 0.1200 0.1200 0.1200 11,500 +0.00(+0.00%)
Jan 29, 2020 0.1200 0.1300 0.1200 0.1200 81,186 +0.00(+4.35%)
Jan 28, 2020 0.1150 0.1350 0.1100 0.1150 57,679 +0.00(+0.00%)
Jan 27, 2020 0.1300 0.1300 0.1150 0.1150 55,878 -0.01(-11.54%)
Jan 24, 2020 0.1250 0.1300 0.1250 0.1300 16,550 +0.01(+4.00%)
Jan 23, 2020 0.1300 0.1300 0.1250 0.1250 24,966 -0.01(-3.85%)
Jan 22, 2020 0.1250 0.1300 0.1200 0.1300 168,229 +0.00(+0.00%)
Jan 21, 2020 0.1400 0.1400 0.1300 0.1300 48,329 -0.01(-10.34%)
Jan 20, 2020 0.1250 0.1450 0.1250 0.1450 129,134 +0.02(+16.00%)
Jan 17, 2020 0.1250 0.1300 0.1200 0.1250 91,320 +0.00(+0.00%)
Jan 16, 2020 0.1500 0.1500 0.1250 0.1250 221,172 -0.02(-16.67%)
Jan 15, 2020 0.1200 0.1600 0.1200 0.1500 372,939 +0.03(+25.00%)
Jan 14, 2020 0.1050 0.1200 0.1050 0.1200 258,100 +0.01(+14.29%)
Jan 13, 2020 0.1050 0.1050 0.0900 0.1050 581,910 +0.00(+5.00%)
Jan 10, 2020 0.0950 0.1050 0.0950 0.1000 122,900 +0.00(+0.00%)
Jan 09, 2020 0.0900 0.1000 0.0900 0.1000 47,375 +0.01(+11.11%)
Jan 08, 2020 0.0900 0.1050 0.0900 0.0900 86,601 -0.01(-5.26%)
Jan 07, 2020 0.1050 0.1050 0.0950 0.0950 95,379 -0.01(-9.52%)
Jan 06, 2020 0.1050 0.1100 0.0950 0.1050 73,397 -0.01(-4.55%)
Jan 03, 2020 0.1050 0.1100 0.1000 0.1100 37,844 +0.01(+4.76%)
Jan 02, 2020 0.1150 0.1150 0.1050 0.1050 100,671 +0.00(+0.00%)
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%)
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.