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
30 Mar 2020	USD	0.053	0.053	0.053	0.053	0.053	-0.001 (-2.03%)	100
27 Mar 2020	USD	0.04	0.0541	0.04	0.0541	0.0541	+0.01 (+22.95%)	4,500
26 Mar 2020	USD	0.044	0.044	0.044	0.044	0.044	0.0 (0.0%)	0
25 Mar 2020	USD	0.0401	0.0485	0.0401	0.044	0.044	-0.001 (-2.87%)	17,400
24 Mar 2020	USD	0.0541	0.0541	0.0441	0.0453	0.0453	+0.002 (+4.62%)	12,827
23 Mar 2020	USD	0.04	0.045	0.04	0.0433	0.0433	+0.006 (+17.03%)	29,945
20 Mar 2020	USD	0.0481	0.0481	0.037	0.037	0.037	-0.003 (-7.50%)	47,400
19 Mar 2020	USD	0.0593	0.0593	0.0379	0.04	0.04	-0.006 (-12.47%)	31,238
18 Mar 2020	USD	0.0463	0.0463	0.0402	0.0457	0.0457	-0 (-0.22%)	11,310
17 Mar 2020	USD	0.041	0.0509	0.041	0.0458	0.0458	-0.004 (-8.40%)	14,782
16 Mar 2020	USD	0.0444	0.05	0.035	0.05	0.05	+0.002 (+4.17%)	46,945
13 Mar 2020	USD	0.05	0.05	0.048	0.048	0.048	-0.002 (-4%)	11,000
12 Mar 2020	USD	0.055	0.0665	0.0472	0.05	0.05	-0.009 (-15.11%)	64,207
11 Mar 2020	USD	0.065	0.065	0.0589	0.0589	0.0589	-0.003 (-4.85%)	57,100
10 Mar 2020	USD	0.0621	0.0621	0.0575	0.0619	0.0619	+0 (+0.65%)	2,633
9 Mar 2020	USD	0.0745	0.0745	0.0577	0.0615	0.0615	-0.006 (-9.16%)	24,248
6 Mar 2020	USD	0.0557	0.0677	0.0557	0.0677	0.0677	+0.001 (+2.11%)	14,192
5 Mar 2020	USD	0.078	0.078	0.0628	0.0663	0.0663	-0.007 (-9.05%)	3,100
4 Mar 2020	USD	0.055	0.0729	0.055	0.0729	0.0729	+0.008 (+11.81%)	5,999
3 Mar 2020	USD	0.0656	0.0656	0.0652	0.0652	0.0652	-0.004 (-5.51%)	1,350
2 Mar 2020	USD	0.0716	0.072	0.0655	0.069	0.069	+0.002 (+2.53%)	151,415
28 Feb 2020	USD	0.0657	0.0731	0.0611	0.0673	0.0673	-0.008 (-10.15%)	10,055
27 Feb 2020	USD	0.061	0.0798	0.061	0.0749	0.0749	0.0 (0.0%)	15,200
26 Feb 2020	USD	0.0749	0.0749	0.0749	0.0749	0.0749	0.0 (0.0%)	0
25 Feb 2020	USD	0.0749	0.0749	0.0749	0.0749	0.0749	-0.018 (-19.38%)	500
24 Feb 2020	USD	0.0929	0.0929	0.0929	0.0929	0.0929	0.0 (0.0%)	0
21 Feb 2020	USD	0.094	0.094	0.0835	0.0929	0.0929	+0.019 (+25.37%)	1,520
20 Feb 2020	USD	0.0805	0.0825	0.0741	0.0741	0.0741	-0.009 (-10.51%)	4,060
19 Feb 2020	USD	0.0881	0.0881	0.0828	0.0828	0.0828	-0.009 (-10%)	1,485
18 Feb 2020	USD	0.072	0.092	0.072	0.092	0.092	+0.013 (+15.87%)	22,500

First
3
4
5
6
7
Last

Unicorn Response |