VDRM

ViaDerma (PK) Historical Data

VDRM Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 0.0124 -0.0006 -4.62% 0.013 0.014 0.0105 10,358,437
Mar 04 2021 0.013 0.00 +0.00% 0.015 0.015 0.012 0
Mar 04 2021 0.013 -0.002 -13.33% 0.015 0.015 0.012 9,501,842
Mar 03 2021 0.015 -0.0012 -7.41% 0.016 0.0166 0.0144 7,481,905
Mar 02 2021 0.0162 0.0002 1.25% 0.0155 0.0171 0.015 6,584,286
Mar 01 2021 0.016 0.00 +0.00% 0.0175 0.0175 0.012 0
Mar 01 2021 0.016 0.00 0.0% 0.0175 0.0175 0.012 13,879,990
Feb 26 2021 0.016 0.00 +0.00% 0.0165 0.0175 0.015 0
Feb 26 2021 0.016 -0.0007 -4.19% 0.0165 0.0175 0.015 9,276,161
Feb 25 2021 0.0167 -0.0017 -9.24% 0.0175 0.019 0.01468 20,829,090
Feb 24 2021 0.0184 0.00 +0.00% 0.019 0.019 0.0166 0
Feb 24 2021 0.0184 -0.0003 -1.6% 0.019 0.019 0.0166 20,433,794
Feb 23 2021 0.0187 0.00 +0.00% 0.021 0.021 0.016 0
Feb 23 2021 0.0187 -0.0023 -10.95% 0.021 0.021 0.016 14,397,676
Feb 22 2021 0.021 -0.0003 -1.41% 0.0213 0.0229 0.02 10,118,036
Feb 19 2021 0.0213 -0.0003 -1.39% 0.0223 0.023 0.0206 13,351,139
Feb 18 2021 0.0216 0.00 +0.00% 0.0215 0.0235 0.0202 0
Feb 18 2021 0.0216 0.0001 0.47% 0.0215 0.0235 0.0202 15,573,979
Feb 17 2021 0.0215 -0.0013 -5.7% 0.024 0.024 0.01995 16,418,629
Feb 16 2021 0.0228 0.00 +0.00% 0.027 0.027 0.022 0
Feb 16 2021 0.0228 0.0008 3.64% 0.027 0.027 0.022 16,465,214
Feb 15 2021 0.022 0.00 +0.00% 0.0283 0.0287 0.02 0
Feb 12 2021 0.022 -0.0048 -17.91% 0.0283 0.0287 0.02 19,708,098
Feb 11 2021 0.0268 0.00 +0.00% 0.02699 0.034 0.0255 0
Feb 11 2021 0.0268 0.0013 5.1% 0.02699 0.034 0.0255 37,036,072
Feb 10 2021 0.0255 -0.0032 -11.15% 0.0301 0.0348 0.022 50,632,403
Feb 09 2021 0.0287 0.00 +0.00% 0.0195 0.029 0.0187 0
Feb 09 2021 0.0287 0.01019 55.04% 0.0195 0.029 0.0187 77,650,485
Feb 08 2021 0.018511 0.00 +0.00% 0.017 0.0195 0.01685 0
Feb 08 2021 0.018511 0.00161 9.53% 0.017 0.0195 0.01685 31,233,655
Feb 05 2021 0.0169 -0.00025 -1.46% 0.0173 0.0176 0.0158 23,887,876
Feb 04 2021 0.01715 -0.00035 -2.0% 0.0173 0.02 0.016 28,914,628
Feb 03 2021 0.0175 0.0001 0.57% 0.0182 0.019 0.0168 19,733,509
Feb 02 2021 0.0174 0.00 +0.00% 0.02 0.02 0.016 0
Feb 02 2021 0.0174 -0.0015 -7.94% 0.02 0.02 0.016 15,162,277
Feb 01 2021 0.0189 0.00 +0.00% 0.021 0.021 0.017 0
Feb 01 2021 0.0189 -0.0002 -1.05% 0.021 0.021 0.017 21,243,028
Jan 29 2021 0.0191 -0.00072 -3.63% 0.02 0.0209 0.017 14,987,485
Jan 28 2021 0.01982 0.00 +0.00% 0.024 0.024 0.0175 0
Jan 28 2021 0.01982 -0.00218 -9.91% 0.024 0.024 0.0175 27,661,053
Jan 27 2021 0.022 -0.0012 -5.17% 0.023 0.0251 0.02 33,829,303
Jan 26 2021 0.0232 -0.0018 -7.2% 0.025 0.026 0.022 27,499,567
Jan 25 2021 0.025 0.0031 14.16% 0.022 0.0257 0.0215 44,089,055
Jan 22 2021 0.0219 0.00 +0.00% 0.025 0.0279 0.0201 0
Jan 22 2021 0.0219 -0.0028 -11.34% 0.025 0.0279 0.0201 47,017,368
Jan 21 2021 0.0247 0.00 +0.00% 0.026 0.04 0.023 0
Jan 21 2021 0.0247 0.0067 37.22% 0.026 0.04 0.023 200,372,778
Jan 20 2021 0.018 -0.003 -14.29% 0.0219 0.0219 0.015 80,513,531
Jan 19 2021 0.021 0.0011 5.53% 0.0275 0.0275 0.019 84,492,358
Jan 18 2021 0.0199 0.00 +0.00% 0.038 0.04 0.019 0
Jan 15 2021 0.0199 0.00 +0.00% 0.038 0.04 0.019 0
Jan 15 2021 0.0199 -0.009 -31.14% 0.038 0.04 0.019 157,494,689
Jan 14 2021 0.0289 -0.0006 -2.03% 0.0375 0.0765 0.025 730,782,647
Jan 13 2021 0.0295 0.02763 1,477.54% 0.0022 0.0308 0.002 995,197,336
Jan 12 2021 0.00187 -0.00003 -1.58% 0.0019 0.002 0.0018 1,748,797
Jan 11 2021 0.0019 0.00005 2.7% 0.0024 0.0024 0.0018 2,210,748
Jan 08 2021 0.00185 0.00 0.0% 0.0019 0.0019 0.001773 7,564,555
Jan 07 2021 0.00185 0.00 +0.00% 0.0019 0.002 0.0018 0
Jan 07 2021 0.00185 -0.00005 -2.63% 0.0019 0.002 0.0018 936,371
Jan 06 2021 0.0019 -0.0001 -5.0% 0.0019 0.002 0.0018 307,500
Jan 05 2021 0.002 0.0001 5.26% 0.0019 0.002 0.0018 6,296,000
Jan 04 2021 0.0019 -0.00007 -3.31% 0.002 0.002 0.0018 1,445,529
Jan 01 2021 0.001965 0.00 +0.00% 0.002 0.002065 0.0019 0
Dec 31 2020 0.001965 -0.00004 -1.75% 0.002 0.002065 0.0019 2,572,989
Dec 30 2020 0.002 -0.0001 -4.76% 0.0021 0.0021 0.001871 6,359,501
Dec 29 2020 0.0021 0.0002 10.53% 0.0019 0.0024 0.0018 11,997,088
Dec 28 2020 0.0019 0.00 +0.00% 0.001755 0.0019 0.0016 0
Dec 28 2020 0.0019 0.00 0.0% 0.001755 0.0019 0.0016 8,093,113
Dec 25 2020 0.0019 0.00 +0.00% 0.0017 0.00196 0.0017 0
Dec 24 2020 0.0019 0.00 +0.00% 0.0017 0.00196 0.0017 0
Dec 24 2020 0.0019 0.00019 11.11% 0.0017 0.00196 0.0017 2,553,500
Dec 23 2020 0.00171 -0.00006 -3.39% 0.002 0.002 0.0016 2,255,951
Dec 22 2020 0.00177 -0.00013 -6.84% 0.00195 0.00195 0.0017 2,164,592
Dec 21 2020 0.0019 -0.0001 -5.0% 0.002 0.002 0.0017 2,468,330
Dec 18 2020 0.002 -0.00024 -10.51% 0.002232 0.002232 0.00184 2,670,712
Dec 17 2020 0.002235 0.00 +0.00% 0.0022 0.0023 0.002 0
Dec 17 2020 0.002235 0.00014 6.43% 0.0022 0.0023 0.002 3,222,129
Dec 16 2020 0.0021 -0.0003 -12.5% 0.0025 0.002565 0.0021 4,937,111
Dec 15 2020 0.0024 0.00 +0.00% 0.0023 0.0025 0.0021 0
Dec 15 2020 0.0024 0.0001 4.35% 0.0023 0.0025 0.0021 9,582,056
Dec 14 2020 0.0023 0.00025 12.2% 0.0024 0.0024 0.0021 16,846,323
Dec 11 2020 0.00205 0.00025 13.89% 0.0018 0.0027 0.0018 57,651,446
Dec 10 2020 0.0018 0.0001 5.88% 0.0017 0.0019 0.001576 6,765,875
Dec 09 2020 0.0017 0.00 +0.00% 0.0015 0.0018 0.001477 0
Dec 09 2020 0.0017 0.0001 6.25% 0.0015 0.0018 0.001477 3,210,588
Dec 08 2020 0.0016 -0.0001 -5.88% 0.0016 0.0017 0.0016 3,065,536
Dec 07 2020 0.0017 0.0002 13.33% 0.0016 0.0017 0.0016 3,988,519
Your Recent History
USOTC
VDRM
ViaDerma (..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210307 22:11:40