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 (%)
Oct 31, 2018 0.5142 0.5363 0.5004 0.5300 25,624 +0.02(+4.33%)
Oct 30, 2018 0.4822 0.5080 0.4537 0.5080 66,100 +0.02(+3.67%)
Oct 29, 2018 0.5600 0.5768 0.4810 0.4900 172,408 -0.06(-11.23%)
Oct 26, 2018 0.5430 0.5699 0.5316 0.5520 69,400 -0.00(-0.72%)
Oct 25, 2018 0.5520 0.5603 0.5290 0.5560 9,851 -0.00(-0.71%)
Oct 24, 2018 0.5689 0.6000 0.5579 0.5600 62,310 +0.01(+1.45%)
Oct 23, 2018 0.5580 0.5667 0.5100 0.5520 59,025 -0.01(-1.39%)
Oct 22, 2018 0.5530 0.5602 0.5100 0.5598 132,619 +0.03(+5.42%)
Oct 19, 2018 0.6000 0.6275 0.5208 0.5310 373,400 -0.09(-14.96%)
Oct 18, 2018 0.6900 0.6904 0.6000 0.6244 66,559 -0.02(-2.44%)
Oct 17, 2018 0.6586 0.6600 0.6200 0.6400 51,315 -0.01(-1.54%)
Oct 16, 2018 0.6992 0.7230 0.6460 0.6500 176,707 -0.03(-4.13%)
Oct 15, 2018 0.6700 0.6780 0.6500 0.6780 71,458 +0.01(+1.19%)
Oct 12, 2018 0.6592 0.6730 0.6490 0.6700 159,600 +0.01(+1.96%)
Oct 11, 2018 0.6860 0.6950 0.6400 0.6571 118,037 -0.04(-5.45%)
Oct 10, 2018 0.7300 0.7300 0.6950 0.6950 89,610 -0.04(-5.38%)
Oct 09, 2018 0.7440 0.7440 0.7000 0.7345 159,048 -0.03(-3.36%)
Oct 08, 2018 0.7640 0.7900 0.7300 0.7600 52,456 +0.01(+1.73%)
Oct 05, 2018 0.7697 0.7700 0.7290 0.7471 94,800 -0.03(-3.81%)
Oct 04, 2018 0.7414 0.7793 0.7324 0.7767 139,918 +0.01(+0.87%)
Oct 03, 2018 0.8000 0.8000 0.7677 0.7700 103,103 -0.04(-4.81%)
Oct 02, 2018 0.8859 0.8945 0.7828 0.8089 152,726 -0.05(-5.29%)
Oct 01, 2018 0.9172 0.9172 0.8500 0.8541 144,002 -0.02(-2.08%)
Sep 28, 2018 0.9150 0.9150 0.8478 0.8722 72,700 -0.01(-1.40%)
Sep 27, 2018 0.9303 0.9303 0.8846 0.8846 97,805 -0.04(-3.85%)
Sep 26, 2018 0.9730 0.9730 0.9025 0.9200 117,468 -0.04(-4.41%)
Sep 25, 2018 0.9490 0.9674 0.9290 0.9624 88,757 +0.02(+2.52%)
Sep 24, 2018 0.9350 0.9835 0.9270 0.9387 165,424 +0.02(+2.59%)
Sep 21, 2018 0.9382 0.9382 0.9080 0.9150 173,100 -0.01(-1.00%)
Sep 20, 2018 0.9373 0.9550 0.9000 0.9242 150,203 -0.03(-3.43%)
Sep 19, 2018 0.9646 1.023 0.9263 0.9570 344,177 +0.01(+1.36%)
Sep 18, 2018 0.8925 1.030 0.8796 0.9442 281,629 +0.06(+6.51%)
Sep 17, 2018 0.9080 0.9118 0.8725 0.8865 63,502 -0.01(-1.43%)
Sep 14, 2018 0.8489 0.9029 0.8000 0.8994 172,700 +0.05(+6.04%)
Sep 13, 2018 0.9420 0.9568 0.8482 0.8482 185,624 -0.09(-9.77%)
Sep 12, 2018 0.9456 1.010 0.9000 0.9400 208,074 +0.03(+3.23%)
Sep 11, 2018 0.9141 0.9500 0.8724 0.9106 276,435 -0.04(-4.65%)
Sep 10, 2018 0.8510 1.060 0.7960 0.9550 538,741 +0.09(+10.85%)
Sep 07, 2018 0.7349 0.8630 0.7340 0.8615 317,200 +0.13(+17.21%)
Sep 06, 2018 0.7000 0.7494 0.6952 0.7350 84,874 +0.01(+1.48%)
Sep 05, 2018 0.7386 0.7490 0.6992 0.7243 58,032 -0.03(-4.28%)
Sep 04, 2018 0.7222 0.7600 0.6701 0.7567 224,253 +0.03(+3.66%)
Aug 31, 2018 0.7300 0.7300 0.7300 0 +0.10(+15.16%)
Aug 30, 2018 0.6220 0.6500 0.6110 0.6339 100,138 +0.02(+3.92%)
Aug 29, 2018 0.6394 0.6740 0.6000 0.6100 59,860 +0.00(+0.73%)
Aug 28, 2018 0.6300 0.6750 0.5951 0.6056 69,203 -0.02(-3.37%)
Aug 27, 2018 0.6273 0.6604 0.6070 0.6267 154,442 -0.01(-1.24%)
Aug 24, 2018 0.5934 0.6500 0.5853 0.6346 97,600 +0.05(+8.87%)
Aug 23, 2018 0.6586 0.6586 0.5800 0.5829 50,478 -0.07(-11.14%)
Aug 22, 2018 0.5964 0.6641 0.5866 0.6560 26,380 +0.06(+9.35%)
Aug 21, 2018 0.6655 0.6804 0.5927 0.5999 59,727 -0.04(-6.27%)
Aug 20, 2018 0.6551 0.6870 0.6140 0.6400 67,785 -0.01(-0.93%)
Aug 17, 2018 0.5891 0.6590 0.5777 0.6460 125,400 +0.04(+7.06%)
Aug 16, 2018 0.5744 0.6060 0.5497 0.6034 94,614 +0.07(+12.16%)
Aug 15, 2018 0.5205 0.5800 0.5150 0.5380 20,870 +0.04(+7.60%)
Aug 14, 2018 0.5332 0.5332 0.5000 0.5000 60,006 -0.03(-6.52%)
Aug 13, 2018 0.5460 0.5790 0.5200 0.5349 10,499 +0.00(+0.92%)
Aug 10, 2018 0.5708 0.5708 0.5000 0.5300 51,400 -0.05(-9.40%)
Aug 09, 2018 0.5965 0.5965 0.5700 0.5850 22,338 -0.01(-1.42%)
Aug 08, 2018 0.6024 0.6024 0.5700 0.5934 13,387 -0.02(-3.97%)
Aug 07, 2018 0.6361 0.6900 0.5639 0.6179 39,984 -0.07(-10.45%)
Aug 06, 2018 0.7030 0.7030 0.6900 0.6900 15,192 +0.07(+11.06%)
Aug 03, 2018 0.6285 0.6286 0.5650 0.6213 44,000 -0.03(-4.42%)
Aug 02, 2018 0.6340 0.7274 0.6040 0.6500 83,254 +0.03(+4.84%)
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.