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 (%)
May 29, 2020 0.0602 0.0660 0.0589 0.0647 6,300 -0.01(-12.45%)
May 28, 2020 0.0739 0.0739 0.0739 0.0739 101 +0.01(+13.52%)
May 27, 2020 0.0580 0.0700 0.0580 0.0651 56,879 -0.00(-7.00%)
May 26, 2020 0.0575 0.0730 0.0575 0.0700 3,705 +0.02(+32.08%)
May 22, 2020 0.0610 0.0660 0.0500 0.0530 29,900 +0.00(+0.76%)
May 21, 2020 0.0587 0.0587 0.0526 0.0526 22,900 -0.00(-0.57%)
May 20, 2020 0.0660 0.0660 0.0470 0.0529 23,650 +0.00(+5.38%)
May 19, 2020 0.0539 0.0569 0.0462 0.0502 14,880 -0.01(-17.70%)
May 18, 2020 0.0610 0.0610 0.0610 0.0610 3,350 +0.01(+23.23%)
May 15, 2020 0.0446 0.0495 0.0397 0.0495 3,600 +0.00(+10.49%)
May 14, 2020 0.0345 0.0493 0.0345 0.0448 6,945 -0.00(-0.88%)
May 13, 2020 0.0405 0.0452 0.0402 0.0452 4,027 -0.00(-3.00%)
May 12, 2020 0.0463 0.0466 0.0463 0.0466 1,100 -0.00(-1.06%)
May 11, 2020 0.0470 0.0471 0.0470 0.0471 4,000 -0.00(-2.08%)
May 08, 2020 0.0485 0.0485 0.0419 0.0481 13,100 -0.01(-10.26%)
May 07, 2020 0.0370 0.0536 0.0370 0.0536 41,095 +0.00(+7.20%)
May 06, 2020 0.0510 0.0510 0.0490 0.0500 6,875 +0.01(+16.01%)
May 05, 2020 0.0469 0.0474 0.0400 0.0431 28,900 -0.01(-12.93%)
May 04, 2020 0.0395 0.0495 0.0395 0.0495 351 +0.00(+10.74%)
May 01, 2020 0.0448 0.0448 0.0447 0.0447 300 -0.00(-8.21%)
Apr 30, 2020 0.0428 0.0539 0.0400 0.0487 6,728 +0.00(+2.31%)
Apr 29, 2020 0.0500 0.0500 0.0400 0.0476 32,345 +0.00(+6.01%)
Apr 28, 2020 0.0500 0.0537 0.0399 0.0449 7,255 -0.00(-6.26%)
Apr 27, 2020 0.0479 0.0479 0.0479 0.0479 5,107 +0.00(+0.00%)
Apr 24, 2020 0.0479 0.0479 0.0479 0.0479 100 -0.00(-3.82%)
Apr 23, 2020 0.0558 0.0652 0.0498 0.0498 9,000 +0.00(+1.63%)
Apr 22, 2020 0.0444 0.0490 0.0444 0.0490 13,050 +0.00(+10.86%)
Apr 21, 2020 0.0370 0.0466 0.0370 0.0442 15,800 -0.00(-3.91%)
Apr 20, 2020 0.0440 0.0490 0.0440 0.0460 3,352 +0.01(+14.43%)
Apr 17, 2020 0.0402 0.0402 0.0402 0.0402 300 -0.01(-12.61%)
Apr 16, 2020 0.0475 0.0490 0.0460 0.0460 3,000 +0.00(+2.91%)
Apr 15, 2020 0.0450 0.0461 0.0429 0.0447 15,171 -0.00(-0.22%)
Apr 14, 2020 0.0448 0.0448 0.0448 0.0448 300 -0.00(-8.57%)
Apr 13, 2020 0.0490 0.0490 0.0440 0.0490 19,401 +0.00(+0.00%)
Apr 09, 2020 0.0455 0.0490 0.0420 0.0490 23,400 +0.01(+16.39%)
Apr 08, 2020 0.0421 0.0421 0.0421 0.0421 31,000 -0.00(-8.48%)
Apr 07, 2020 0.0490 0.0490 0.0420 0.0460 5,300 -0.00(-6.31%)
Apr 06, 2020 0.0420 0.0491 0.0420 0.0491 8,010 +0.00(+5.36%)
Mar 31, 2020 0.0466 0.0466 0.0466 0 -0.01(-12.08%)
Mar 30, 2020 0.0530 0.0530 0.0530 0.0530 100 -0.00(-2.03%)
Mar 27, 2020 0.0400 0.0541 0.0400 0.0541 4,500 +0.01(+22.95%)
Mar 25, 2020 0.0440 0.0440 0.0440 0 -0.00(-2.87%)
Mar 24, 2020 0.0541 0.0541 0.0441 0.0453 12,827 +0.00(+4.62%)
Mar 23, 2020 0.0400 0.0450 0.0400 0.0433 29,945 +0.01(+17.03%)
Mar 20, 2020 0.0481 0.0481 0.0370 0.0370 47,300 -0.00(-7.50%)
Mar 19, 2020 0.0593 0.0593 0.0379 0.0400 31,238 -0.01(-12.66%)
Mar 18, 2020 0.0464 0.0464 0.0402 0.0458 11,310 +0.00(+0.00%)
Mar 17, 2020 0.0410 0.0509 0.0410 0.0458 14,782 -0.00(-8.40%)
Mar 16, 2020 0.0444 0.0500 0.0350 0.0500 46,945 +0.00(+4.17%)
Mar 13, 2020 0.0500 0.0500 0.0480 0.0480 11,000 -0.00(-4.00%)
Mar 12, 2020 0.0550 0.0665 0.0472 0.0500 64,207 -0.01(-15.11%)
Mar 11, 2020 0.0650 0.0650 0.0589 0.0589 57,100 -0.00(-4.85%)
Mar 10, 2020 0.0621 0.0621 0.0575 0.0619 2,633 +0.00(+0.49%)
Mar 09, 2020 0.0745 0.0745 0.0577 0.0616 24,248 -0.01(-9.01%)
Mar 06, 2020 0.0655 0.0677 0.0557 0.0677 14,100 +0.00(+1.96%)
Mar 05, 2020 0.0780 0.0780 0.0628 0.0664 3,100 -0.01(-8.92%)
Mar 04, 2020 0.0550 0.0729 0.0550 0.0729 5,999 +0.01(+11.81%)
Mar 03, 2020 0.0656 0.0656 0.0652 0.0652 1,350 -0.00(-5.64%)
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.