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 (%)
Jul 31, 2019 0.3600 0.3600 0.3400 0.3600 54,540 +0.00(+0.00%)
Jul 30, 2019 0.3550 0.3600 0.3550 0.3600 24,059 +0.00(+0.00%)
Jul 29, 2019 0.3550 0.3600 0.3450 0.3600 15,386 +0.00(+0.00%)
Jul 26, 2019 0.3750 0.3750 0.3500 0.3600 55,711 -0.01(-2.70%)
Jul 25, 2019 0.3500 0.3700 0.3300 0.3700 120,075 +0.04(+12.12%)
Jul 24, 2019 0.3550 0.3550 0.3100 0.3300 140,466 -0.02(-7.04%)
Jul 23, 2019 0.3700 0.3700 0.3550 0.3550 32,102 -0.02(-4.05%)
Jul 22, 2019 0.3650 0.3700 0.3650 0.3700 20,689 -0.01(-2.63%)
Jul 19, 2019 0.3600 0.3800 0.3600 0.3800 17,300 +0.01(+2.70%)
Jul 18, 2019 0.3800 0.3800 0.3550 0.3700 63,860 +0.01(+1.37%)
Jul 17, 2019 0.3750 0.3800 0.3650 0.3650 57,010 +0.00(+0.00%)
Jul 16, 2019 0.3750 0.3750 0.3600 0.3650 78,355 -0.02(-3.95%)
Jul 15, 2019 0.4000 0.4000 0.3800 0.3800 104,410 -0.01(-2.56%)
Jul 12, 2019 0.3900 0.3950 0.3750 0.3900 21,640 +0.00(+0.00%)
Jul 11, 2019 0.4000 0.4000 0.3800 0.3900 68,620 -0.01(-1.27%)
Jul 10, 2019 0.4000 0.4000 0.3800 0.3950 29,730 +0.01(+1.28%)
Jul 09, 2019 0.4050 0.4200 0.3850 0.3900 74,065 +0.02(+4.00%)
Jul 08, 2019 0.4200 0.4450 0.3600 0.3750 509,609 -0.03(-6.25%)
Jul 05, 2019 0.4000 0.4150 0.4000 0.4000 118,446 +0.00(+0.00%)
Jul 04, 2019 0.4000 0.4000 0.3900 0.4000 38,620 +0.01(+2.56%)
Jul 03, 2019 0.3950 0.4150 0.3900 0.3900 181,590 -0.02(-3.70%)
Jul 02, 2019 0.4150 0.4200 0.4000 0.4050 128,950 -0.00(-1.22%)
Jun 28, 2019 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Jun 27, 2019 0.4000 0.4000 0.3900 0.4000 136,920 +0.01(+1.27%)
Jun 26, 2019 0.4200 0.4200 0.3950 0.3950 156,048 -0.02(-4.82%)
Jun 25, 2019 0.4200 0.4300 0.4000 0.4150 120,779 +0.01(+1.22%)
Jun 24, 2019 0.4250 0.4250 0.3950 0.4100 204,179 -0.02(-3.53%)
Jun 21, 2019 0.4000 0.4250 0.4000 0.4250 48,428 +0.02(+6.25%)
Jun 20, 2019 0.4000 0.4100 0.3850 0.4000 146,720 +0.00(+0.00%)
Jun 19, 2019 0.4200 0.4200 0.3900 0.4000 296,428 -0.01(-3.61%)
Jun 18, 2019 0.4100 0.4300 0.4100 0.4150 70,400 +0.01(+2.47%)
Jun 17, 2019 0.4200 0.4200 0.4000 0.4050 181,376 -0.02(-4.71%)
Jun 14, 2019 0.4300 0.4300 0.4200 0.4250 94,039 -0.01(-1.16%)
Jun 13, 2019 0.4600 0.4650 0.4300 0.4300 187,626 -0.02(-4.44%)
Jun 12, 2019 0.4500 0.4500 0.4400 0.4500 93,296 -0.01(-2.17%)
Jun 11, 2019 0.4500 0.4600 0.4400 0.4600 58,890 +0.00(+0.00%)
Jun 10, 2019 0.4800 0.4800 0.4400 0.4600 143,332 +0.00(+0.00%)
Jun 07, 2019 0.4750 0.4750 0.4400 0.4600 139,665 +0.01(+1.10%)
Jun 06, 2019 0.4850 0.4950 0.4550 0.4550 139,100 -0.02(-4.21%)
Jun 05, 2019 0.4850 0.4850 0.4600 0.4750 148,203 -0.02(-4.04%)
Jun 04, 2019 0.4500 0.4950 0.4300 0.4950 586,956 +0.06(+13.79%)
Jun 03, 2019 0.4800 0.4800 0.4200 0.4350 619,604 -0.03(-6.45%)
May 31, 2019 0.5700 0.5700 0.4450 0.4650 1,280,379 -0.12(-21.19%)
May 30, 2019 0.5500 0.6000 0.5500 0.5900 122,264 +0.03(+5.36%)
May 29, 2019 0.5600 0.5600 0.5500 0.5600 52,230 +0.00(+0.00%)
May 28, 2019 0.5600 0.5900 0.5600 0.5600 75,097 +0.02(+3.70%)
May 27, 2019 0.5800 0.5800 0.5400 0.5400 112,527 -0.06(-10.00%)
May 24, 2019 0.6100 0.6200 0.5900 0.6000 100,283 +0.00(+0.00%)
May 23, 2019 0.6100 0.6100 0.5700 0.6000 148,620 -0.03(-4.76%)
May 22, 2019 0.6500 0.6500 0.5700 0.6300 274,706 -0.01(-1.56%)
May 21, 2019 0.6500 0.6500 0.6400 0.6400 40,840 -0.01(-1.54%)
May 17, 2019 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
May 16, 2019 0.6500 0.6800 0.6500 0.6800 18,000 +0.01(+1.49%)
May 15, 2019 0.6600 0.6800 0.6400 0.6700 34,700 +0.01(+1.52%)
May 14, 2019 0.6200 0.6700 0.6200 0.6600 42,051 +0.04(+6.45%)
May 13, 2019 0.6600 0.6600 0.6200 0.6200 144,881 -0.06(-8.82%)
May 10, 2019 0.6700 0.6800 0.6600 0.6800 46,364 +0.01(+1.49%)
May 09, 2019 0.7000 0.7100 0.6400 0.6700 155,958 -0.03(-4.29%)
May 08, 2019 0.6900 0.7000 0.6700 0.7000 75,984 +0.00(+0.00%)
May 07, 2019 0.7200 0.7200 0.6900 0.7000 80,633 +0.00(+0.00%)
May 06, 2019 0.6500 0.7100 0.6500 0.7000 145,780 +0.03(+4.48%)
May 03, 2019 0.7000 0.7000 0.6500 0.6700 235,035 -0.03(-4.29%)
May 02, 2019 0.7400 0.7400 0.6900 0.7000 171,084 -0.05(-6.67%)
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.