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
17 Jul 2019	USD	0.29	0.3048	0.28	0.2847	0.2847	-0.004 (-1.35%)	22,058
16 Jul 2019	USD	0.2857	0.2891	0.2759	0.2886	0.2886	-0.001 (-0.48%)	32,974
15 Jul 2019	USD	0.29	0.3065	0.29	0.29	0.29	-0.01 (-3.33%)	39,756
12 Jul 2019	USD	0.311	0.311	0.2859	0.3	0.3	0.0 (0.0%)	37,265
11 Jul 2019	USD	0.3019	0.3019	0.29	0.3	0.3	0.0 (0.0%)	44,325
10 Jul 2019	USD	0.318	0.318	0.29	0.3	0.3	-0.007 (-2.25%)	32,117
9 Jul 2019	USD	0.3174	0.3174	0.2909	0.3069	0.3069	+0.027 (+9.61%)	62,328
8 Jul 2019	USD	0.334	0.3469	0.269	0.28	0.28	-0.039 (-12.17%)	207,526
5 Jul 2019	USD	0.309	0.322	0.3073	0.3188	0.3188	0.0 (0.0%)	133,870
4 Jul 2019	USD	0.3188	0.3188	0.3188	0.3188	0.3188	0.0 (0.0%)	0
3 Jul 2019	USD	0.314	0.3256	0.31	0.3188	0.3188	+0.009 (+2.84%)	91,600
2 Jul 2019	USD	0.328	0.328	0.31	0.31	0.31	-0.022 (-6.54%)	47,214
1 Jul 2019	USD	0.3264	0.345	0.301	0.3317	0.3317	+0.016 (+5.03%)	56,596
28 Jun 2019	USD	0.3163	0.3163	0.3094	0.3158	0.3158	+0.014 (+4.53%)	13,040
27 Jun 2019	USD	0.3051	0.3076	0.295	0.3021	0.3021	-0.008 (-2.52%)	65,036
26 Jun 2019	USD	0.3268	0.3268	0.3099	0.3099	0.3099	-0.01 (-3.16%)	51,219
25 Jun 2019	USD	0.3231	0.33	0.305	0.32	0.32	+0.01 (+3.23%)	97,323
24 Jun 2019	USD	0.327	0.327	0.3	0.31	0.31	-0.014 (-4.23%)	96,126
21 Jun 2019	USD	0.3154	0.3257	0.3007	0.3237	0.3237	+0.01 (+3.29%)	34,402
20 Jun 2019	USD	0.2898	0.3134	0.2898	0.3134	0.3134	+0.018 (+6.24%)	102,211
19 Jun 2019	USD	0.302	0.3184	0.295	0.295	0.295	-0.014 (-4.65%)	42,748
18 Jun 2019	USD	0.3059	0.3215	0.3034	0.3094	0.3094	+0.002 (+0.52%)	44,875
17 Jun 2019	USD	0.298	0.3152	0.298	0.3078	0.3078	-0.012 (-3.81%)	17,894
14 Jun 2019	USD	0.3112	0.33	0.3081	0.32	0.32	-0.01 (-3.03%)	44,440
13 Jun 2019	USD	0.3357	0.3471	0.32	0.33	0.33	-0.017 (-4.84%)	111,040
12 Jun 2019	USD	0.352	0.352	0.3298	0.3468	0.3468	-0.004 (-1.08%)	14,440
11 Jun 2019	USD	0.3589	0.3589	0.337	0.3506	0.3506	+0.014 (+4.13%)	8,925
10 Jun 2019	USD	0.3489	0.36	0.332	0.3367	0.3367	-0.019 (-5.45%)	16,585
7 Jun 2019	USD	0.3592	0.369	0.3264	0.3561	0.3561	+0.001 (+0.34%)	167,183
6 Jun 2019	USD	0.362	0.372	0.3421	0.3549	0.3549	+0.01 (+2.87%)	29,110

First
9
10
11
12
13
Last

Unicorn Response |