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 (%)
Sep 30, 2019 0.2300 0.2300 0.1900 0.2100 138,709 -0.03(-12.50%)
Sep 27, 2019 0.2500 0.2500 0.2400 0.2400 11,605 -0.01(-4.00%)
Sep 26, 2019 0.2400 0.2500 0.2350 0.2500 28,900 +0.00(+0.00%)
Sep 25, 2019 0.2450 0.2500 0.2400 0.2500 36,161 -0.01(-1.96%)
Sep 24, 2019 0.2500 0.2550 0.2400 0.2550 18,571 -0.01(-1.92%)
Sep 23, 2019 0.2500 0.2600 0.2450 0.2600 38,875 +0.00(+0.00%)
Sep 20, 2019 0.2700 0.2700 0.2600 0.2600 88,000 -0.02(-5.45%)
Sep 19, 2019 0.2650 0.2750 0.2600 0.2750 56,900 +0.00(+0.00%)
Sep 18, 2019 0.2300 0.2750 0.2300 0.2750 116,775 +0.04(+14.58%)
Sep 17, 2019 0.2450 0.2500 0.2300 0.2400 76,489 -0.01(-4.00%)
Sep 16, 2019 0.2750 0.2750 0.2500 0.2500 25,600 -0.02(-5.66%)
Sep 13, 2019 0.2600 0.2750 0.2450 0.2650 140,302 +0.01(+1.92%)
Sep 12, 2019 0.2850 0.2850 0.2600 0.2600 20,936 -0.02(-5.45%)
Sep 11, 2019 0.2800 0.2900 0.2750 0.2750 19,300 -0.01(-5.17%)
Sep 10, 2019 0.2850 0.2900 0.2600 0.2900 293,665 +0.01(+3.57%)
Sep 09, 2019 0.2900 0.2950 0.2800 0.2800 49,355 -0.01(-3.45%)
Sep 06, 2019 0.2900 0.3050 0.2800 0.2900 170,347 +0.02(+7.41%)
Sep 05, 2019 0.2700 0.2800 0.2600 0.2700 109,880 +0.00(+0.00%)
Sep 04, 2019 0.2800 0.2800 0.2700 0.2700 3,425 -0.01(-5.26%)
Sep 03, 2019 0.3000 0.3000 0.2650 0.2850 55,008 -0.02(-5.00%)
Aug 30, 2019 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Aug 29, 2019 0.3200 0.3200 0.3000 0.3100 84,820 -0.01(-1.59%)
Aug 28, 2019 0.3100 0.3250 0.3000 0.3150 36,945 +0.00(+0.00%)
Aug 27, 2019 0.3200 0.3200 0.3100 0.3150 55,777 +0.02(+5.00%)
Aug 26, 2019 0.3200 0.3300 0.3000 0.3000 145,085 -0.03(-9.09%)
Aug 23, 2019 0.3200 0.3450 0.3100 0.3300 63,145 +0.00(+0.00%)
Aug 22, 2019 0.3250 0.3400 0.3100 0.3300 273,036 -0.01(-2.94%)
Aug 21, 2019 0.3350 0.3450 0.3350 0.3400 12,984 -0.02(-5.56%)
Aug 20, 2019 0.3550 0.3600 0.3550 0.3600 25,531 -0.03(-6.49%)
Aug 19, 2019 0.3200 0.3900 0.3200 0.3850 25,629 +0.04(+10.00%)
Aug 16, 2019 0.3500 0.3500 0.3200 0.3500 51,000 +0.01(+2.94%)
Aug 15, 2019 0.3500 0.3500 0.3300 0.3400 33,032 +0.00(+0.00%)
Aug 14, 2019 0.3500 0.3600 0.3350 0.3400 67,553 -0.02(-5.56%)
Aug 13, 2019 0.3700 0.3800 0.3600 0.3600 78,330 -0.02(-5.26%)
Aug 12, 2019 0.4000 0.4000 0.3750 0.3800 33,800 -0.02(-3.80%)
Aug 09, 2019 0.4050 0.4100 0.3900 0.3950 47,456 -0.01(-3.66%)
Aug 08, 2019 0.4000 0.4350 0.4000 0.4100 109,119 +0.02(+5.13%)
Aug 07, 2019 0.3900 0.3900 0.3700 0.3900 39,382 -0.01(-1.27%)
Aug 06, 2019 0.3950 0.3950 0.3700 0.3950 33,000 +0.00(+0.00%)
Aug 02, 2019 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Aug 01, 2019 0.3500 0.3900 0.3500 0.3900 123,450 +0.03(+8.33%)
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%)
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.