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 (%)
Apr 30, 2018 0.9600 0.9600 0.9000 0.9200 178,550 +0.00(+0.00%)
Apr 27, 2018 0.9100 0.9700 0.9100 0.9200 319,190 +0.01(+1.10%)
Apr 26, 2018 0.8800 0.9200 0.8400 0.9100 377,142 +0.06(+7.06%)
Apr 25, 2018 0.8900 0.8900 0.8300 0.8500 389,857 -0.04(-4.49%)
Apr 24, 2018 0.8900 0.9200 0.8500 0.8900 502,756 -0.02(-2.20%)
Apr 23, 2018 0.9600 0.9600 0.8600 0.9100 478,151 -0.02(-2.15%)
Apr 20, 2018 0.9500 0.9700 0.9300 0.9300 239,183 +0.00(+0.00%)
Apr 19, 2018 0.9600 0.9900 0.9200 0.9300 684,016 -0.07(-7.00%)
Apr 18, 2018 0.9700 1.030 0.9400 1.000 593,170 +0.03(+3.09%)
Apr 17, 2018 1.020 1.020 0.9600 0.9700 352,139 -0.04(-3.96%)
Apr 16, 2018 1.090 1.090 1.010 1.010 496,495 -0.06(-5.61%)
Apr 13, 2018 1.020 1.100 0.9900 1.070 285,768 +0.05(+4.90%)
Apr 12, 2018 1.050 1.050 1.000 1.020 97,615 -0.02(-1.92%)
Apr 11, 2018 1.040 1.100 1.030 1.040 133,693 -0.06(-5.45%)
Apr 10, 2018 0.9500 1.100 0.8700 1.100 515,632 +0.14(+14.58%)
Apr 09, 2018 1.040 1.040 0.9500 0.9600 376,565 -0.06(-5.88%)
Apr 06, 2018 1.060 1.070 0.9900 1.020 213,591 -0.03(-2.86%)
Apr 05, 2018 1.010 1.070 0.9800 1.050 363,462 +0.06(+6.06%)
Apr 04, 2018 0.9000 1.020 0.8500 0.9900 957,919 +0.03(+3.13%)
Apr 03, 2018 1.090 1.120 0.9500 0.9600 822,663 -0.11(-10.28%)
Apr 02, 2018 1.120 1.120 1.070 1.070 352,536 -0.06(-5.31%)
Mar 29, 2018 1.130 1.130 1.130 0 +0.06(+5.61%)
Mar 28, 2018 1.100 1.100 1.070 1.070 411,889 -0.03(-2.73%)
Mar 27, 2018 1.100 1.160 1.070 1.100 3,148,001 -0.20(-15.38%)
Mar 26, 2018 1.320 1.320 1.250 1.300 205,293 -0.01(-0.76%)
Mar 23, 2018 1.360 1.420 1.300 1.310 440,633 -0.03(-2.24%)
Mar 22, 2018 1.330 1.380 1.240 1.340 594,380 +0.00(+0.00%)
Mar 21, 2018 1.380 1.420 1.320 1.340 457,351 -0.06(-4.29%)
Mar 20, 2018 1.440 1.440 1.340 1.400 349,310 -0.04(-2.78%)
Mar 19, 2018 1.460 1.460 1.410 1.440 220,092 +0.00(+0.00%)
Mar 16, 2018 1.400 1.500 1.400 1.440 805,510 -0.01(-0.69%)
Mar 15, 2018 1.470 1.480 1.380 1.450 591,492 -0.01(-0.68%)
Mar 14, 2018 1.470 1.480 1.430 1.460 226,876 +0.01(+0.69%)
Mar 13, 2018 1.400 1.470 1.360 1.450 490,754 +0.02(+1.40%)
Mar 12, 2018 1.380 1.450 1.300 1.430 1,499,847 +0.01(+0.70%)
Mar 09, 2018 1.490 1.550 1.310 1.420 3,253,994 -0.08(-5.33%)
Mar 08, 2018 1.780 1.780 1.430 1.500 3,965,102 -0.10(-6.25%)
Mar 07, 2018 1.430 1.660 1.350 1.600 1,245,253 +0.13(+8.84%)
Mar 06, 2018 1.310 1.470 1.210 1.470 986,499 +0.19(+14.84%)
Mar 05, 2018 1.180 1.290 1.170 1.280 433,226 +0.10(+8.47%)
Mar 02, 2018 1.180 1.200 1.150 1.180 228,455 -0.01(-0.84%)
Mar 01, 2018 1.180 1.240 1.140 1.190 643,253 +0.03(+2.59%)
Feb 28, 2018 1.100 1.180 1.100 1.160 463,702 +0.04(+3.57%)
Feb 27, 2018 1.130 1.150 1.060 1.120 464,028 -0.02(-1.75%)
Feb 26, 2018 1.200 1.210 1.140 1.140 274,885 -0.05(-4.20%)
Feb 23, 2018 1.140 1.210 1.130 1.190 385,658 +0.04(+3.48%)
Feb 22, 2018 1.150 1.180 1.070 1.150 633,972 +0.00(+0.00%)
Feb 21, 2018 1.180 1.200 1.140 1.150 297,135 -0.03(-2.54%)
Feb 20, 2018 1.200 1.230 1.140 1.180 325,221 +0.01(+0.85%)
Feb 16, 2018 1.170 1.170 1.170 0 +0.00(+0.00%)
Feb 15, 2018 1.150 1.170 1.050 1.170 711,588 +0.03(+2.63%)
Feb 14, 2018 1.220 1.230 1.130 1.140 225,314 -0.07(-5.79%)
Feb 13, 2018 1.220 1.230 1.060 1.210 999,729 -0.04(-3.20%)
Feb 12, 2018 1.230 1.250 1.170 1.250 388,907 +0.01(+0.81%)
Feb 09, 2018 1.260 1.280 1.140 1.240 484,870 -0.04(-3.13%)
Feb 08, 2018 1.280 1.310 1.210 1.280 287,989 -0.04(-3.03%)
Feb 07, 2018 1.360 1.400 1.280 1.320 730,696 +0.01(+0.76%)
Feb 06, 2018 1.150 1.320 1.140 1.310 561,483 +0.15(+12.93%)
Feb 05, 2018 1.050 1.240 1.050 1.160 566,562 -0.02(-1.69%)
Feb 02, 2018 1.180 1.200 1.020 1.180 1,047,777 -0.05(-4.07%)
Feb 01, 2018 1.260 1.260 1.110 1.230 2,211,756 -0.04(-3.15%)
Jan 31, 2018 1.330 1.440 1.200 1.270 987,241 -0.09(-6.62%)
Jan 30, 2018 1.400 1.400 1.360 1.360 1,249,925 -0.09(-6.21%)
Jan 29, 2018 1.520 1.550 1.370 1.450 1,039,957 -0.10(-6.45%)
Jan 26, 2018 1.540 1.610 1.520 1.550 443,877 -0.01(-0.64%)
Jan 25, 2018 1.510 1.650 1.500 1.560 1,073,636 +0.07(+4.70%)
Jan 24, 2018 1.630 1.630 1.450 1.490 1,344,932 -0.14(-8.59%)
Jan 23, 2018 1.720 1.720 1.610 1.630 634,271 -0.10(-5.78%)
Jan 22, 2018 1.590 1.750 1.470 1.730 1,085,403 +0.11(+6.79%)
Jan 19, 2018 1.580 1.630 1.500 1.620 638,666 +0.00(+0.00%)
Jan 18, 2018 1.580 1.620 1.500 1.620 561,160 +0.01(+0.62%)
Jan 17, 2018 1.680 1.680 1.560 1.610 1,123,688 -0.05(-3.01%)
Jan 16, 2018 1.880 1.890 1.660 1.660 1,117,035 -0.15(-8.29%)
Jan 15, 2018 1.540 1.820 1.540 1.810 1,217,470 +0.04(+2.26%)
Jan 12, 2018 1.900 1.900 1.750 1.770 1,672,683 -0.18(-9.23%)
Jan 11, 2018 2.000 2.200 1.870 1.950 3,273,277 +0.00(+0.00%)
Jan 10, 2018 2.070 1.950 2,223,847 +0.18(+10.17%)
Jan 09, 2018 1.810 1.900 1.640 1.770 2,699,435 -0.09(-4.84%)
Jan 08, 2018 1.490 2.000 1.430 1.860 5,410,222 +0.50(+36.76%)
Jan 05, 2018 1.230 1.450 1.220 1.360 1,763,873 +0.15(+12.40%)
Jan 04, 2018 1.390 1.390 1.150 1.210 2,131,779 -0.18(-12.95%)
Jan 03, 2018 1.490 1.550 1.320 1.390 2,141,087 +0.01(+0.72%)
Jan 02, 2018 1.240 1.440 1.140 1.380 2,871,415 +0.19(+15.97%)
Dec 29, 2017 1.190 1.190 1.190 0 +0.01(+0.85%)
Dec 28, 2017 1.250 1.330 1.140 1.180 1,572,853 -0.03(-2.48%)
Dec 27, 2017 1.290 1.340 1.150 1.210 1,862,067 -0.05(-3.97%)
Dec 22, 2017 1.260 1.260 1.260 0 -0.13(-9.35%)
Dec 21, 2017 1.070 1.390 1.040 1.390 3,653,493 +0.39(+39.00%)
Dec 20, 2017 0.8000 1.040 0.7800 1.000 4,524,345 +0.22(+28.21%)
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.