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 (%)
May 29, 2020 0.0900 0.0900 0.0800 0.0800 42,950 -0.01(-11.11%)
May 28, 2020 0.0900 0.0900 0.0900 0.0900 32,585 +0.00(+5.88%)
May 27, 2020 0.0900 0.0950 0.0850 0.0850 69,875 -0.00(-5.56%)
May 26, 2020 0.1000 0.1000 0.0900 0.0900 164,000 +0.00(+0.00%)
May 25, 2020 0.0800 0.0950 0.0800 0.0900 153,350 +0.01(+20.00%)
May 22, 2020 0.0800 0.0850 0.0700 0.0750 339,675 +0.00(+0.00%)
May 21, 2020 0.0700 0.0750 0.0700 0.0750 12,875 +0.00(+0.00%)
May 20, 2020 0.0750 0.0750 0.0750 0.0750 3,089 +0.00(+0.00%)
May 19, 2020 0.0650 0.0750 0.0650 0.0750 345,903 +0.01(+15.38%)
May 15, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 14, 2020 0.0550 0.0700 0.0550 0.0700 176,749 +0.02(+27.27%)
May 13, 2020 0.0600 0.0600 0.0550 0.0550 51,390 -0.00(-8.33%)
May 12, 2020 0.0700 0.0700 0.0600 0.0600 29,481 -0.01(-14.29%)
May 11, 2020 0.0650 0.0700 0.0650 0.0700 67,000 +0.00(+0.00%)
May 08, 2020 0.0650 0.0700 0.0600 0.0700 69,600 +0.00(+0.00%)
May 07, 2020 0.0650 0.0700 0.0600 0.0700 180,020 +0.01(+7.69%)
May 06, 2020 0.0600 0.0650 0.0600 0.0650 25,050 +0.00(+0.00%)
May 05, 2020 0.0650 0.0650 0.0600 0.0650 197,750 +0.01(+8.33%)
May 04, 2020 0.0600 0.0600 0.0600 0.0600 38,280 -0.01(-7.69%)
May 01, 2020 0.0600 0.0650 0.0600 0.0650 68,544 +0.00(+0.00%)
Apr 30, 2020 0.0600 0.0650 0.0600 0.0650 62,550 +0.00(+0.00%)
Apr 29, 2020 0.0650 0.0700 0.0600 0.0650 65,100 -0.01(-7.14%)
Apr 28, 2020 0.0650 0.0700 0.0600 0.0700 92,625 +0.00(+0.00%)
Apr 27, 2020 0.0700 0.0700 0.0700 0.0700 2,800 +0.01(+7.69%)
Apr 24, 2020 0.0750 0.0750 0.0650 0.0650 35,525 -0.01(-7.14%)
Apr 23, 2020 0.0700 0.0700 0.0700 0.0700 25,000 -0.01(-12.50%)
Apr 22, 2020 0.0600 0.0900 0.0600 0.0800 294,650 +0.02(+33.33%)
Apr 21, 2020 0.0600 0.0600 0.0600 0.0600 18,175 -0.01(-7.69%)
Apr 20, 2020 0.0650 0.0650 0.0650 0.0650 60,302 -0.01(-7.14%)
Apr 17, 2020 0.0650 0.0700 0.0650 0.0700 8,019 +0.01(+7.69%)
Apr 16, 2020 0.0650 0.0650 0.0600 0.0650 40,000 +0.00(+0.00%)
Apr 15, 2020 0.0650 0.0650 0.0650 0.0650 5,519 +0.00(+0.00%)
Apr 14, 2020 0.0650 0.0650 0.0650 0.0650 2,575 +0.00(+0.00%)
Apr 13, 2020 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Apr 09, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 08, 2020 0.0650 0.0650 0.0600 0.0650 26,700 +0.00(+0.00%)
Apr 07, 2020 0.0650 0.0700 0.0650 0.0650 93,500 +0.01(+18.18%)
Apr 06, 2020 0.0550 0.0550 0.0550 0.0550 6,715 -0.00(-8.33%)
Apr 03, 2020 0.0600 0.0600 0.0550 0.0600 108,683 +0.00(+0.00%)
Apr 02, 2020 0.0600 0.0650 0.0600 0.0600 103,250 +0.00(+9.09%)
Apr 01, 2020 0.0600 0.0600 0.0550 0.0550 22,938 -0.01(-15.38%)
Mar 31, 2020 0.0600 0.0650 0.0600 0.0650 13,450 -0.01(-7.14%)
Mar 30, 2020 0.0650 0.0700 0.0650 0.0700 10,000 +0.00(+0.00%)
Mar 27, 2020 0.0650 0.0750 0.0650 0.0700 34,914 +0.00(+0.00%)
Mar 26, 2020 0.0600 0.0700 0.0600 0.0700 194,314 +0.01(+7.69%)
Mar 25, 2020 0.0650 0.0650 0.0600 0.0650 37,900 +0.01(+8.33%)
Mar 24, 2020 0.0650 0.0650 0.0600 0.0600 29,900 +0.00(+9.09%)
Mar 23, 2020 0.0600 0.0600 0.0550 0.0550 41,300 +0.00(+0.00%)
Mar 20, 2020 0.0600 0.0650 0.0550 0.0550 66,578 -0.00(-8.33%)
Mar 19, 2020 0.0700 0.0700 0.0550 0.0600 42,855 -0.01(-14.29%)
Mar 18, 2020 0.0700 0.0700 0.0600 0.0700 127,205 +0.00(+0.00%)
Mar 17, 2020 0.0700 0.0700 0.0650 0.0700 63,354 +0.00(+0.00%)
Mar 16, 2020 0.0700 0.0800 0.0400 0.0700 218,529 +0.00(+0.00%)
Mar 13, 2020 0.0700 0.0700 0.0700 0.0700 29,175 +0.00(+0.00%)
Mar 12, 2020 0.0750 0.0850 0.0650 0.0700 301,396 -0.00(-6.67%)
Mar 11, 2020 0.0900 0.0900 0.0750 0.0750 67,785 -0.01(-11.76%)
Mar 10, 2020 0.0800 0.0850 0.0800 0.0850 26,525 +0.01(+6.25%)
Mar 09, 2020 0.0800 0.0900 0.0800 0.0800 62,003 -0.01(-5.88%)
Mar 06, 2020 0.0800 0.0900 0.0750 0.0850 159,182 -0.00(-5.56%)
Mar 05, 2020 0.0950 0.0950 0.0900 0.0900 5,750 +0.00(+0.00%)
Mar 04, 2020 0.0800 0.0900 0.0800 0.0900 46,000 +0.00(+5.88%)
Mar 03, 2020 0.0800 0.0850 0.0800 0.0850 74,750 -0.01(-10.53%)
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.