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
2 Jan 2020	USD	0.0765	0.0896	0.0765	0.0771	0.0771	+0.002 (+2.66%)	43,160
31 Dec 2019	USD	0.066	0.082	0.066	0.0751	0.0751	-0.007 (-8.08%)	185,731
30 Dec 2019	USD	0.075	0.0818	0.065	0.0817	0.0817	+0.012 (+16.71%)	33,924
27 Dec 2019	USD	0.057	0.0715	0.057	0.07	0.07	-0.007 (-9.09%)	10,831
26 Dec 2019	USD	0.062	0.077	0.062	0.077	0.077	+0.009 (+13.57%)	28,300
25 Dec 2019	USD	0.0678	0.0678	0.0678	0.0678	0.0678	0.0 (0.0%)	0
24 Dec 2019	USD	0.0678	0.0678	0.0678	0.0678	0.0678	+0.002 (+2.57%)	2,080
23 Dec 2019	USD	0.0785	0.0785	0.0637	0.0661	0.0661	-0.008 (-11.16%)	28,640
20 Dec 2019	USD	0.0741	0.082	0.0709	0.0744	0.0744	+0.001 (+0.95%)	32,850
19 Dec 2019	USD	0.0751	0.0766	0.0713	0.0737	0.0737	+0.003 (+3.51%)	14,850
18 Dec 2019	USD	0.0733	0.0733	0.0712	0.0712	0.0712	-0.004 (-5.07%)	27,370
17 Dec 2019	USD	0.073	0.076	0.0711	0.075	0.075	+0.003 (+3.88%)	17,750
16 Dec 2019	USD	0.0857	0.0857	0.0722	0.0722	0.0722	-0.008 (-9.75%)	44,412
13 Dec 2019	USD	0.0853	0.0969	0.0694	0.08	0.08	-0.013 (-13.70%)	35,004
12 Dec 2019	USD	0.0909	0.1079	0.0909	0.0927	0.0927	+0.001 (+1.53%)	18,490
11 Dec 2019	USD	0.0913	0.0913	0.0913	0.0913	0.0913	+0.001 (+1.44%)	1,000
10 Dec 2019	USD	0.102	0.102	0.09	0.09	0.09	-0.004 (-4.56%)	10,465
9 Dec 2019	USD	0.0959	0.0959	0.0943	0.0943	0.0943	+0.006 (+6.43%)	580
6 Dec 2019	USD	0.0848	0.0941	0.0848	0.0886	0.0886	-0.002 (-1.99%)	7,400
5 Dec 2019	USD	0.0904	0.0904	0.0904	0.0904	0.0904	-0 (-0.22%)	3,741
4 Dec 2019	USD	0.0906	0.0906	0.0906	0.0906	0.0906	-0.002 (-2.37%)	1,050
3 Dec 2019	USD	0.0928	0.0928	0.0928	0.0928	0.0928	+0.006 (+7.53%)	225
2 Dec 2019	USD	0.084	0.09	0.084	0.0863	0.0863	+0.005 (+6.41%)	10,165
29 Nov 2019	USD	0.0929	0.096	0.081	0.0811	0.0811	-0.009 (-9.89%)	30,640
28 Nov 2019	USD	0.09	0.09	0.09	0.09	0.09	0.0 (0.0%)	0
27 Nov 2019	USD	0.0978	0.0978	0.085	0.09	0.09	-0.015 (-14.29%)	148,950
26 Nov 2019	USD	0.1109	0.1144	0.0947	0.105	0.105	-0.003 (-2.78%)	128,055
25 Nov 2019	USD	0.13	0.1315	0.103	0.108	0.108	-0.011 (-9.24%)	83,354
22 Nov 2019	USD	0.1129	0.13	0.1129	0.119	0.119	+0.011 (+10.19%)	23,913
21 Nov 2019	USD	0.13	0.13	0.108	0.108	0.108	0.0 (0.0%)	3,957

First
5
6
7
8
9
Last

Unicorn Response |