Phivida Holdings Inc Recent Share Price (USX:PHVAF)

USX:PHVAF - Phivida Holdings Inc Phivida Holdings Inc
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Aug 2019	USD	0.2346	0.2496	0.2249	0.2496	0.2496	+0.001 (+0.24%)	20,100
27 Aug 2019	USD	0.2329	0.2531	0.23	0.249	0.249	+0.019 (+8.26%)	78,177
26 Aug 2019	USD	0.2316	0.25	0.23	0.23	0.23	-0.01 (-4.17%)	105,019
23 Aug 2019	USD	0.2368	0.2541	0.2361	0.24	0.24	-0.009 (-3.61%)	304,500
22 Aug 2019	USD	0.23	0.2779	0.23	0.249	0.249	-0.005 (-2.05%)	53,425
21 Aug 2019	USD	0.27	0.27	0.2542	0.2542	0.2542	-0.026 (-9.15%)	15,786
20 Aug 2019	USD	0.281	0.281	0.2798	0.2798	0.2798	+0.001 (+0.18%)	4,000
19 Aug 2019	USD	0.259	0.2793	0.259	0.2793	0.2793	+0.018 (+6.68%)	8,300
16 Aug 2019	USD	0.282	0.282	0.243	0.2618	0.2618	+0.007 (+2.67%)	32,218
15 Aug 2019	USD	0.257	0.2648	0.2457	0.255	0.255	-0.003 (-1.32%)	20,961
14 Aug 2019	USD	0.2657	0.2724	0.2496	0.2584	0.2584	-0.026 (-9.27%)	73,550
13 Aug 2019	USD	0.2877	0.2937	0.275	0.2848	0.2848	-0.018 (-6.07%)	49,365
12 Aug 2019	USD	0.291	0.314	0.291	0.3032	0.3032	+0.006 (+2.02%)	20,322
9 Aug 2019	USD	0.305	0.3051	0.2972	0.2972	0.2972	-0.008 (-2.53%)	3,697
8 Aug 2019	USD	0.302	0.329	0.3011	0.3049	0.3049	+0.01 (+3.39%)	54,891
7 Aug 2019	USD	0.2964	0.2964	0.2796	0.2949	0.2949	-0.005 (-1.67%)	12,876
6 Aug 2019	USD	0.2955	0.3	0.2955	0.2999	0.2999	+0.005 (+1.87%)	8,051
5 Aug 2019	USD	0.261	0.2944	0.261	0.2944	0.2944	-0.007 (-2.23%)	3,970
2 Aug 2019	USD	0.2984	0.3011	0.2698	0.3011	0.3011	+0 (+0.07%)	27,675
1 Aug 2019	USD	0.2623	0.3051	0.2623	0.3009	0.3009	+0.026 (+9.38%)	244,311
31 Jul 2019	USD	0.2772	0.2796	0.2528	0.2751	0.2751	+0.007 (+2.65%)	29,966
30 Jul 2019	USD	0.284	0.284	0.268	0.268	0.268	-0.001 (-0.30%)	14,434
29 Jul 2019	USD	0.259	0.2695	0.2521	0.2688	0.2688	+0.011 (+4.11%)	36,625
26 Jul 2019	USD	0.282	0.2842	0.2577	0.2582	0.2582	-0.029 (-10.00%)	72,240
25 Jul 2019	USD	0.278	0.2869	0.249	0.2869	0.2869	+0.023 (+8.55%)	28,199
24 Jul 2019	USD	0.2675	0.273	0.2414	0.2643	0.2643	-0.016 (-5.61%)	156,127
23 Jul 2019	USD	0.29	0.29	0.27	0.28	0.28	-0.005 (-1.75%)	55,710
22 Jul 2019	USD	0.269	0.2865	0.269	0.285	0.285	-0.004 (-1.25%)	16,075
19 Jul 2019	USD	0.27	0.2999	0.27	0.2886	0.2886	+0.011 (+3.89%)	8,833
18 Jul 2019	USD	0.302	0.302	0.2756	0.2778	0.2778	-0.007 (-2.42%)	21,190

First
8
9
10
11
12
Last

Unicorn Response |