Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phivida Holdings Inc (OP: PHVAF )

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 (%)
Jan 31, 2020 0.0924 0.0924 0.0924 0.0924 100 -0.01(-7.41%)
Jan 30, 2020 0.0998 0.0998 0.0998 1 +0.00(+0.00%)
Jan 29, 2020 0.1000 0.1000 0.0962 0.0998 34,120 +0.00(+0.30%)
Jan 28, 2020 0.0802 0.1000 0.0802 0.0995 41,700 +0.01(+10.56%)
Jan 27, 2020 0.1000 0.1000 0.0885 0.0900 57,200 -0.01(-10.00%)
Jan 24, 2020 0.0946 0.1000 0.0946 0.1000 30,400 +0.01(+10.99%)
Jan 23, 2020 0.1000 0.1000 0.0901 0.0901 12,556 -0.01(-9.08%)
Jan 22, 2020 0.1000 0.1000 0.0991 0.0991 24,931 -0.00(-0.90%)
Jan 21, 2020 0.1000 0.1045 0.1000 0.1000 12,727 +0.01(+6.61%)
Jan 17, 2020 0.0908 0.1046 0.0908 0.0938 74,900 -0.01(-5.16%)
Jan 16, 2020 0.1150 0.1169 0.0955 0.0989 21,319 -0.01(-12.40%)
Jan 15, 2020 0.0990 0.1359 0.0906 0.1129 216,939 +0.03(+29.92%)
Jan 14, 2020 0.0770 0.0869 0.0770 0.0869 154,500 +0.01(+11.41%)
Jan 13, 2020 0.0724 0.0780 0.0682 0.0780 183,335 -0.00(-1.64%)
Jan 10, 2020 0.0820 0.0848 0.0715 0.0793 130,700 +0.01(+9.53%)
Jan 09, 2020 0.0701 0.0751 0.0687 0.0724 49,090 +0.00(+5.69%)
Jan 08, 2020 0.0717 0.0717 0.0685 0.0685 12,501 -0.01(-8.67%)
Jan 07, 2020 0.0800 0.0809 0.0750 0.0750 87,914 -0.01(-6.25%)
Jan 06, 2020 0.0950 0.0950 0.0766 0.0800 74,819 -0.00(-1.23%)
Jan 03, 2020 0.0783 0.0810 0.0783 0.0810 19,700 +0.00(+5.06%)
Jan 02, 2020 0.0765 0.0896 0.0765 0.0771 43,160 +0.00(+2.66%)
Dec 31, 2019 0.0660 0.0820 0.0660 0.0751 185,700 -0.01(-8.08%)
Dec 30, 2019 0.0750 0.0818 0.0650 0.0817 33,924 +0.01(+16.71%)
Dec 27, 2019 0.0570 0.0715 0.0570 0.0700 10,800 -0.01(-9.09%)
Dec 26, 2019 0.0620 0.0770 0.0620 0.0770 28,300 +0.01(+13.57%)
Dec 24, 2019 0.0678 0.0678 0.0678 0.0678 2,000 +0.00(+2.57%)
Dec 23, 2019 0.0785 0.0785 0.0637 0.0661 28,640 -0.01(-11.16%)
Dec 20, 2019 0.0741 0.0820 0.0709 0.0744 32,800 +0.00(+0.95%)
Dec 19, 2019 0.0751 0.0766 0.0713 0.0737 14,850 +0.00(+3.51%)
Dec 18, 2019 0.0733 0.0733 0.0712 0.0712 27,370 -0.00(-5.07%)
Dec 17, 2019 0.0730 0.0760 0.0711 0.0750 17,750 +0.00(+3.88%)
Dec 16, 2019 0.0857 0.0857 0.0722 0.0722 44,412 -0.01(-9.75%)
Dec 13, 2019 0.0853 0.0969 0.0694 0.0800 35,000 -0.01(-13.70%)
Dec 12, 2019 0.0909 0.1079 0.0909 0.0927 18,490 +0.00(+1.53%)
Dec 11, 2019 0.0913 0.0913 0.0913 0.0913 1,000 +0.00(+1.44%)
Dec 10, 2019 0.1020 0.1020 0.0900 0.0900 10,465 -0.00(-4.56%)
Dec 09, 2019 0.0960 0.0960 0.0943 0.0943 580 +0.01(+6.43%)
Dec 06, 2019 0.0848 0.0941 0.0848 0.0886 7,400 -0.00(-1.99%)
Dec 05, 2019 0.0904 0.0904 0.0904 0.0904 3,741 -0.00(-0.22%)
Dec 04, 2019 0.0906 0.0906 0.0906 0.0906 1,050 -0.00(-2.37%)
Dec 03, 2019 0.0928 0.0928 0.0928 0.0928 225 +0.01(+7.53%)
Dec 02, 2019 0.0840 0.0900 0.0840 0.0863 10,165 +0.01(+6.41%)
Nov 29, 2019 0.0929 0.0960 0.0810 0.0811 30,600 -0.01(-9.89%)
Nov 27, 2019 0.0978 0.0978 0.0850 0.0900 148,900 -0.01(-14.29%)
Nov 26, 2019 0.1109 0.1144 0.0947 0.1050 128,055 -0.00(-2.78%)
Nov 25, 2019 0.1300 0.1315 0.1030 0.1080 83,354 -0.01(-9.24%)
Nov 22, 2019 0.1129 0.1300 0.1129 0.1190 23,900 +0.01(+10.19%)
Nov 21, 2019 0.1300 0.1300 0.1080 0.1080 3,957 +0.00(+0.00%)
Nov 20, 2019 0.1170 0.1170 0.1080 0.1080 5,902 -0.01(-6.09%)
Nov 19, 2019 0.1075 0.1248 0.1009 0.1150 55,514 +0.01(+4.55%)
Nov 18, 2019 0.1440 0.1440 0.1100 0.1100 29,012 -0.03(-18.70%)
Nov 15, 2019 0.1400 0.1400 0.1353 0.1353 2,100 -0.00(-1.96%)
Nov 14, 2019 0.1395 0.1400 0.1300 0.1380 46,451 +0.01(+5.26%)
Nov 13, 2019 0.1480 0.1487 0.1311 0.1311 19,646 -0.01(-6.36%)
Nov 12, 2019 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-4.57%)
Nov 11, 2019 0.1540 0.1540 0.1467 0.1467 1,125 +0.00(+3.24%)
Nov 08, 2019 0.1534 0.1534 0.1411 0.1421 18,100 -0.01(-5.64%)
Nov 07, 2019 0.1651 0.1651 0.1426 0.1506 4,744 +0.00(+0.40%)
Nov 06, 2019 0.1650 0.1650 0.1430 0.1500 70,247 -0.00(-2.47%)
Nov 05, 2019 0.1500 0.1538 0.1500 0.1538 625 +0.00(+3.22%)
Nov 04, 2019 0.1610 0.1610 0.1490 0.1490 4,380 +0.00(+0.88%)
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.