PHVAF - Phivida Holdings Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.08530.09690.06940.08000.080035,004
Dec 12, 20190.09090.10790.09090.09270.092718,490
Dec 11, 20190.09130.09130.09130.09130.09131,000
Dec 10, 20190.10200.10200.09000.09000.090010,465
Dec 09, 20190.09590.09590.09430.09430.0943580
Dec 06, 20190.08480.09410.08480.08860.08867,400
Dec 05, 20190.09040.09040.09040.09040.09043,741
Dec 04, 20190.09060.09060.09060.09060.09061,050
Dec 03, 20190.09280.09280.09280.09280.0928225
Dec 02, 20190.08400.09000.08400.08630.086310,165
Nov 29, 20190.09280.09600.08100.08110.081130,640
Nov 27, 20190.09780.09780.08500.09000.0900148,950
Nov 26, 20190.11090.11440.09470.10500.1050128,055
Nov 25, 20190.13000.13150.10300.10800.108083,354
Nov 22, 20190.11290.13000.11290.11900.119023,913
Nov 21, 20190.13000.13000.10800.10800.10803,957
Nov 20, 20190.11700.11700.10800.10800.10805,902
Nov 19, 20190.10750.12480.10090.11500.115055,514
Nov 18, 20190.14400.14400.11000.11000.110029,012
Nov 15, 20190.14000.14000.13530.13530.13532,125
Nov 14, 20190.13950.14000.13000.13800.138046,451
Nov 13, 20190.14800.14870.13110.13110.131119,646
Nov 12, 20190.14000.14000.14000.14000.14001,000
Nov 11, 20190.15400.15400.14670.14670.14671,125
Nov 08, 20190.15330.15330.14100.14210.142118,174
Nov 07, 20190.16510.16510.14260.15060.15064,744
Nov 06, 20190.16500.16500.14300.15000.150070,247
Nov 05, 20190.15000.15380.15000.15380.1538625
Nov 04, 20190.16100.16100.14900.14900.14904,380
Nov 01, 20190.13100.15330.13100.14770.14774,518
Oct 31, 20190.12500.14240.12500.13150.131512,242
Oct 30, 20190.16740.16740.14390.14390.14391,411
Oct 29, 20190.13220.16700.13030.16410.164127,058
Oct 28, 20190.13100.13180.11910.12390.123976,915
Oct 25, 20190.12590.12590.12590.12590.1259-
Oct 24, 20190.12200.13120.12000.12590.125949,501
Oct 23, 20190.15000.15000.11500.11850.118566,078
Oct 22, 20190.15760.15760.15000.15000.150091,567
Oct 21, 20190.15500.16500.15500.16320.16326,893
Oct 18, 20190.16280.16280.14730.14740.14744,825
Oct 17, 20190.15500.16500.15500.16500.165040,550
Oct 16, 20190.15200.15660.14540.15660.15664,445
Oct 15, 20190.15380.16370.14810.16110.161135,800
Oct 14, 20190.15640.16550.13800.14900.149046,785
Oct 11, 20190.15410.15410.15410.15410.1541300
Oct 10, 20190.15420.16000.15110.15800.15809,865
Oct 09, 20190.15650.15650.14800.15000.15003,843
Oct 08, 20190.16400.16400.15000.16400.16407,110
Oct 07, 20190.15770.16710.15660.16270.16275,981
Oct 04, 20190.16900.17710.16450.16900.16907,200
Oct 03, 20190.16400.17960.16400.17000.170028,000
Oct 02, 20190.19230.19230.16250.17000.170044,842
Oct 01, 20190.18500.19760.16920.19760.197617,385
Sep 30, 20190.14610.17000.14610.16770.167725,056
Sep 27, 20190.17400.17870.17400.17870.1787800
Sep 26, 20190.19000.19000.17030.17400.174015,863
Sep 25, 20190.17830.19580.17500.19040.190423,701
Sep 24, 20190.19810.20000.17940.18450.184532,314
Sep 23, 20190.19000.20500.19000.20500.20507,152
Sep 20, 20190.20600.20600.19970.19970.199714,567
Sep 19, 20190.20270.20500.19370.20500.20507,150
Sep 18, 20190.16500.20410.16400.20410.204136,835
Sep 17, 20190.18000.18530.17900.18530.185311,620
Sep 16, 20190.19130.19130.18900.18900.18903,200
Sep 13, 20190.19100.19150.18000.19150.191527,100
Sep 12, 20190.20000.20990.20000.20990.209921,436
Sep 11, 20190.20710.22280.20710.22280.222814,031
Sep 10, 20190.21440.21440.19810.20000.2000126,783
Sep 09, 20190.21100.22600.21100.22300.22306,104
Sep 06, 20190.21600.24120.21500.22650.2265105,264
Sep 05, 20190.19900.20680.19200.20680.206863,189
Sep 04, 20190.21600.21600.19870.20640.20647,906
Sep 03, 20190.22650.22650.20850.21790.217938,150
Aug 30, 20190.24690.24690.22000.22520.225210,777
Aug 29, 20190.23990.24000.22810.22810.228146,900
Aug 28, 20190.23470.24960.22490.24960.249620,100
Aug 27, 20190.23290.25310.23000.24900.249078,177
Aug 26, 20190.23160.25000.23000.23000.2300105,019
Aug 23, 20190.23680.25410.23610.24000.2400304,500
Aug 22, 20190.23000.27790.23000.24900.249053,425
Aug 21, 20190.27000.27000.25420.25420.254215,786
Aug 20, 20190.28100.28100.27980.27980.27984,000
Aug 19, 20190.25900.27930.25900.27930.27938,300
Aug 16, 20190.28200.28200.24300.26180.261832,218
Aug 15, 20190.25700.26480.24570.25500.255020,961
Aug 14, 20190.26570.27240.24960.25840.258473,550
Aug 13, 20190.28770.29370.27500.28480.284849,365
Aug 12, 20190.29100.31400.29100.30320.303220,322
Aug 09, 20190.30500.30510.29720.29720.29723,697
Aug 08, 20190.30200.32900.30110.30490.304954,891
Aug 07, 20190.29640.29640.27960.29490.294912,876
Aug 06, 20190.29550.30000.29550.29990.29998,051
Aug 05, 20190.26100.29440.26100.29440.29443,970
Aug 02, 20190.29840.30110.26980.30110.301127,675
Aug 01, 20190.26230.30510.26230.30090.3009244,311
Jul 31, 20190.27720.27960.25280.27510.275129,966
Jul 30, 20190.28400.28400.26800.26800.268014,434
Jul 29, 20190.25900.26950.25210.26880.268836,625
Jul 26, 20190.28200.28420.25770.25820.258272,240
Jul 25, 20190.27800.28690.24900.28690.286928,199
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...