VDRM

ViaDerma (PK) Historical Data

VDRM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 0.03 -0.00117 -3.75% 0.032 0.0325 0.03 4,126,306
Jun 10 2021 0.03117 -0.00243 -7.23% 0.039 0.039 0.0299 7,676,884
Jun 09 2021 0.0336 0.00 +0.00% 0.032 0.035 0.03 0
Jun 09 2021 0.0336 0.0021 6.67% 0.032 0.035 0.03 9,231,835
Jun 08 2021 0.0315 0.00 +0.00% 0.035 0.035 0.028 0
Jun 08 2021 0.0315 -0.00185 -5.55% 0.035 0.035 0.028 23,104,924
Jun 07 2021 0.03335 -0.0034 -9.25% 0.0398 0.0398 0.0321 10,207,810
Jun 04 2021 0.03675 0.00 +0.00% 0.0398 0.0398 0.031 0
Jun 04 2021 0.03675 0.00155 4.4% 0.0398 0.0398 0.031 9,254,274
Jun 03 2021 0.0352 0.00 +0.00% 0.0379 0.03895 0.031 0
Jun 03 2021 0.0352 -0.0012 -3.3% 0.0379 0.03895 0.031 17,375,327
Jun 02 2021 0.0364 -0.00952 -20.72% 0.0495 0.0569 0.0333 128,569,950
Jun 01 2021 0.045915 0.00 +0.00% 0.034 0.048 0.0317 0
Jun 01 2021 0.045915 0.01338 41.12% 0.034 0.048 0.0317 75,879,148
May 31 2021 0.032535 0.00 +0.00% 0.0345 0.035 0.031 0
May 28 2021 0.032535 0.00 +0.00% 0.0345 0.035 0.031 0
May 28 2021 0.032535 -0.00047 -1.41% 0.0345 0.035 0.031 19,361,487
May 27 2021 0.033 -0.0036 -9.84% 0.0301 0.0345 0.03 32,073,967
May 26 2021 0.0366 0.00945 34.81% 0.0266 0.03735 0.0265 71,678,331
May 25 2021 0.02715 0.00 +0.00% 0.025 0.0281 0.024 0
May 25 2021 0.02715 0.0028 11.5% 0.025 0.0281 0.024 13,456,112
May 24 2021 0.02435 0.00 +0.00% 0.028 0.028 0.0226 0
May 24 2021 0.02435 0.0001 0.41% 0.028 0.028 0.0226 7,231,955
May 21 2021 0.02425 0.00025 1.04% 0.023 0.027 0.023 11,084,383
May 20 2021 0.024 -0.0025 -9.43% 0.025 0.0289 0.0232 13,290,526
May 19 2021 0.0265 0.00 +0.00% 0.027 0.032 0.0203 0
May 19 2021 0.0265 0.0004 1.51% 0.027 0.032 0.0203 62,760,266
May 18 2021 0.026105 -0.00075 -2.77% 0.0251 0.0291 0.0205 25,370,827
May 17 2021 0.02685 0.00 +0.00% 0.0299 0.03 0.025 0
May 17 2021 0.02685 -0.00365 -11.97% 0.0299 0.03 0.025 45,194,561
May 14 2021 0.0305 0.0099 48.06% 0.0219 0.032 0.02 103,388,368
May 13 2021 0.0206 0.005 32.05% 0.0178 0.025 0.0177 68,442,738
May 12 2021 0.0156 0.0001 0.65% 0.0148 0.0164 0.0148 8,029,812
May 11 2021 0.0155 0.00 +0.00% 0.0145 0.0159 0.0145 0
May 11 2021 0.0155 0.0005 3.33% 0.0145 0.0159 0.0145 5,062,043
May 10 2021 0.015 -0.00025 -1.64% 0.017 0.017 0.0147 10,707,670
May 07 2021 0.01525 0.00035 2.35% 0.0147 0.0155 0.0145 5,271,847
May 06 2021 0.0149 0.00 +0.00% 0.0152 0.0157 0.0146 0
May 06 2021 0.0149 0.0001 0.68% 0.0152 0.0157 0.0146 4,942,904
May 05 2021 0.0148 -0.0006 -3.9% 0.0165 0.0165 0.0146 4,847,638
May 04 2021 0.0154 -0.0001 -0.65% 0.015 0.016 0.0146 7,803,031
May 03 2021 0.0155 0.00 +0.00% 0.0157 0.0165 0.0144 0
May 03 2021 0.0155 -0.0004 -2.52% 0.0157 0.0165 0.0144 15,777,745
Apr 30 2021 0.0159 0.00025 1.6% 0.017 0.017 0.015 7,914,584
Apr 29 2021 0.01565 0.00 +0.00% 0.0154 0.016 0.0147 0
Apr 29 2021 0.01565 0.00035 2.29% 0.0154 0.016 0.0147 10,303,029
Apr 28 2021 0.0153 0.00 +0.00% 0.0152 0.0154 0.0145 0
Apr 28 2021 0.0153 0.0005 3.38% 0.0152 0.0154 0.0145 10,465,034
Apr 27 2021 0.0148 -0.00035 -2.31% 0.015 0.01535 0.0143 10,048,941
Apr 26 2021 0.01515 0.00055 3.77% 0.0146 0.0157 0.0141 9,134,707
Apr 23 2021 0.0146 0.00 +0.00% 0.016 0.0169 0.0142 0
Apr 23 2021 0.0146 -0.0014 -8.75% 0.016 0.0169 0.0142 13,902,973
Apr 22 2021 0.016 0.00 0.0% 0.0165 0.017325 0.01498 8,964,222
Apr 21 2021 0.016 0.00 +0.00% 0.0139 0.01701 0.0139 0
Apr 21 2021 0.016 0.002 14.29% 0.0139 0.01701 0.0139 15,346,615
Apr 20 2021 0.014 -0.0003 -2.1% 0.0152 0.0152 0.0137 11,282,340
Apr 19 2021 0.0143 0.00 +0.00% 0.0132 0.016 0.0132 0
Apr 19 2021 0.0143 0.0006 4.38% 0.0132 0.016 0.0132 9,524,155
Apr 16 2021 0.0137 -0.0011 -7.43% 0.01544 0.0163 0.0126 16,833,260
Apr 15 2021 0.0148 0.00 +0.00% 0.0159 0.0164 0.0144 0
Apr 15 2021 0.0148 -0.0006 -3.9% 0.0159 0.0164 0.0144 15,503,947
Apr 14 2021 0.0154 -0.0006 -3.75% 0.016 0.0174 0.0151 18,261,872
Apr 13 2021 0.016 -0.003 -15.79% 0.0181 0.01935 0.016 12,181,121
Apr 12 2021 0.019 0.00 +0.00% 0.022 0.022 0.0176 0
Apr 12 2021 0.019 -0.00115 -5.71% 0.022 0.022 0.0176 10,762,448
Apr 09 2021 0.02015 0.00015 0.75% 0.0224 0.0224 0.0186 9,005,684
Apr 08 2021 0.02 0.0006 3.09% 0.0244 0.027 0.02 50,258,794
Apr 07 2021 0.0194 0.00 +0.00% 0.019 0.0248 0.0175 0
Apr 07 2021 0.0194 0.0024 14.12% 0.019 0.0248 0.0175 56,809,375
Apr 06 2021 0.017 0.001 6.25% 0.0169 0.0193 0.01575 31,052,775
Apr 05 2021 0.016 -0.0012 -6.98% 0.0175 0.0179 0.0151 16,874,799
Apr 02 2021 0.0172 0.00 +0.00% 0.0164 0.0185 0.0155 0
Apr 01 2021 0.0172 0.00095 5.85% 0.0164 0.0185 0.0155 12,444,636
Mar 31 2021 0.01625 0.00 +0.00% 0.0165 0.0184 0.0155 0
Mar 31 2021 0.01625 -0.00065 -3.85% 0.0165 0.0184 0.0155 16,371,022
Mar 30 2021 0.0169 -0.0006 -3.43% 0.018 0.0185 0.0165 14,009,193
Mar 29 2021 0.0175 -0.00035 -1.96% 0.0175 0.0215 0.0174 20,196,408
Mar 26 2021 0.01785 0.00035 2.0% 0.0171 0.0195 0.0171 7,867,266
Mar 25 2021 0.0175 -0.0039 -18.22% 0.0208 0.0214 0.0155 28,831,229
Mar 24 2021 0.0214 0.00 +0.00% 0.0218 0.0245 0.0206 0
Mar 24 2021 0.0214 -0.0003 -1.38% 0.0218 0.0245 0.0206 10,499,596
Mar 23 2021 0.0217 -0.00295 -11.97% 0.03 0.03 0.0203 27,020,725
Mar 22 2021 0.02465 0.00 +0.00% 0.0218 0.0285 0.0201 0
Mar 22 2021 0.02465 0.00305 14.12% 0.0218 0.0285 0.0201 50,911,198
Mar 19 2021 0.0216 0.00098 4.75% 0.02 0.025 0.02 34,702,660
Mar 18 2021 0.02062 0.00012 0.59% 0.0205 0.026 0.018 68,879,205
Mar 17 2021 0.0205 0.00 +0.00% 0.0247 0.0247 0.0175 0
Mar 17 2021 0.0205 -0.0039 -15.98% 0.0247 0.0247 0.0175 94,233,884
Mar 16 2021 0.0244 0.00 +0.00% 0.0144 0.0409 0.0144 0
Mar 16 2021 0.0244 0.0108 79.41% 0.0144 0.0409 0.0144 692,026,513
Mar 15 2021 0.0136 -0.0004 -2.86% 0.0136 0.0155 0.0134 8,057,370


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.