VDRM

ViaDerma (PK) Historical Data

VDRM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 0.0134 -0.00135 -9.15% 0.0143 0.0151 0.0105 12,689,928
Sep 16 2021 0.01475 -0.00045 -2.96% 0.0142 0.0156 0.0142 1,381,994
Sep 15 2021 0.0152 0.00025 1.67% 0.0155 0.0156 0.0128 3,683,626
Sep 14 2021 0.01495 0.00 +0.00% 0.0152 0.0152 0.0144 0
Sep 14 2021 0.01495 0.0001 0.67% 0.0152 0.0152 0.0144 627,793
Sep 13 2021 0.01485 -0.00045 -2.94% 0.0153 0.016 0.0143 2,312,896
Sep 10 2021 0.0153 0.00 0.0% 0.0159 0.016 0.0145 5,911,188
Sep 09 2021 0.0153 -0.0002 -1.29% 0.0142 0.0159 0.01405 3,089,896
Sep 08 2021 0.0155 0.00 +0.00% 0.0161 0.0161 0.01455 0
Sep 08 2021 0.0155 -0.0003 -1.9% 0.0161 0.0161 0.01455 3,815,395
Sep 07 2021 0.0158 -0.0013 -7.6% 0.015 0.0174 0.015 2,286,659
Sep 06 2021 0.0171 0.00 +0.00% 0.0126 0.017975 0.0126 0
Sep 03 2021 0.0171 0.00 +0.00% 0.0126 0.017975 0.0126 0
Sep 03 2021 0.0171 0.0012 7.55% 0.0126 0.017975 0.0126 12,183,975
Sep 02 2021 0.0159 0.00 +0.00% 0.0155 0.0163 0.014 0
Sep 02 2021 0.0159 -0.0002 -1.24% 0.0155 0.0163 0.014 17,768,870
Sep 01 2021 0.0161 -0.0001 -0.62% 0.0161 0.0163 0.0151 3,754,482
Aug 31 2021 0.0162 0.00 +0.00% 0.0161 0.017 0.0151 0
Aug 31 2021 0.0162 -0.0004 -2.41% 0.0161 0.017 0.0151 2,611,416
Aug 30 2021 0.0166 -0.0005 -2.92% 0.0184 0.0184 0.0155 4,702,127
Aug 27 2021 0.0171 -0.0002 -1.16% 0.017 0.0188 0.017 2,834,915
Aug 26 2021 0.0173 -0.0004 -2.26% 0.0173 0.018 0.0171 2,337,901
Aug 25 2021 0.0177 0.0006 3.51% 0.0175 0.0189 0.0171 9,639,346
Aug 24 2021 0.0171 -0.0054 -24.0% 0.022 0.0225 0.0156 36,193,402
Aug 23 2021 0.0225 0.00016 0.72% 0.0222 0.0225 0.02 2,028,656
Aug 20 2021 0.02234 0.00 +0.00% 0.02 0.0235 0.02 0
Aug 20 2021 0.02234 0.00044 2.01% 0.02 0.0235 0.02 1,434,594
Aug 19 2021 0.0219 -0.00045 -2.01% 0.0225 0.0229 0.0207 2,894,293
Aug 18 2021 0.02235 0.00 +0.00% 0.0222 0.0225 0.022 0
Aug 18 2021 0.02235 -0.00015 -0.67% 0.0222 0.0225 0.022 1,562,363
Aug 17 2021 0.0225 -0.0005 -2.17% 0.0235 0.0235 0.0212 3,400,252
Aug 16 2021 0.023 -0.00125 -5.15% 0.0227 0.025 0.0201 5,248,558
Aug 13 2021 0.02425 0.00 +0.00% 0.0245 0.025 0.02279 0
Aug 13 2021 0.02425 0.00085 3.63% 0.0245 0.025 0.02279 1,576,549
Aug 12 2021 0.0234 0.00 +0.00% 0.024 0.0255 0.0231 0
Aug 12 2021 0.0234 -0.0016 -6.4% 0.024 0.0255 0.0231 1,613,961
Aug 11 2021 0.025 0.0002 0.81% 0.0249 0.02525 0.023 1,916,680
Aug 10 2021 0.0248 0.00 +0.00% 0.023 0.0255 0.0225 0
Aug 10 2021 0.0248 0.0008 3.33% 0.023 0.0255 0.0225 2,561,897
Aug 09 2021 0.024 -0.0013 -5.14% 0.0275 0.0275 0.023 2,193,857
Aug 06 2021 0.0253 0.00 +0.00% 0.0245 0.0265 0.023 0
Aug 06 2021 0.0253 -0.0001 -0.39% 0.0245 0.0265 0.023 1,522,351
Aug 05 2021 0.0254 -0.0003 -1.17% 0.0257 0.0257 0.0226 2,931,695
Aug 04 2021 0.0257 -0.0001 -0.39% 0.0259 0.0278 0.023 3,299,346
Aug 03 2021 0.0258 0.00 +0.00% 0.027 0.0278 0.0251 0
Aug 03 2021 0.0258 -0.002 -7.19% 0.027 0.0278 0.0251 3,783,837
Aug 02 2021 0.0278 0.00455 19.57% 0.0225 0.03 0.0225 10,237,324
Jul 30 2021 0.02325 -0.00065 -2.72% 0.0226 0.0239 0.0225 1,778,257
Jul 29 2021 0.0239 0.00 +0.00% 0.0226 0.0239 0.0221 0
Jul 29 2021 0.0239 0.0001 0.42% 0.0226 0.0239 0.0221 2,288,010
Jul 28 2021 0.0238 -0.0004 -1.65% 0.025 0.025 0.0221 3,428,373
Jul 27 2021 0.0242 -0.0004 -1.63% 0.0246 0.0246 0.02285 1,973,284
Jul 26 2021 0.0246 0.001 4.24% 0.023 0.025 0.0221 1,715,314
Jul 23 2021 0.0236 0.0001 0.43% 0.0255 0.0255 0.0236 3,143,140
Jul 22 2021 0.0235 0.00 +0.00% 0.024 0.0253 0.022 0
Jul 22 2021 0.0235 0.0005 2.17% 0.024 0.0253 0.022 1,740,539
Jul 21 2021 0.023 -0.0015 -6.12% 0.0245 0.0253 0.022 4,330,142
Jul 20 2021 0.0245 0.0002 0.82% 0.0244 0.0268 0.023 2,737,647
Jul 19 2021 0.0243 0.00 +0.00% 0.0225 0.0245 0.021 0
Jul 19 2021 0.0243 0.00115 4.97% 0.0225 0.0245 0.021 6,317,140
Jul 16 2021 0.02315 -0.00195 -7.77% 0.0251 0.0252 0.0202 7,217,651
Jul 15 2021 0.0251 -0.0009 -3.46% 0.0265 0.0265 0.023 3,894,705
Jul 14 2021 0.026 0.00 0.0% 0.0251 0.0274 0.025 4,888,825
Jul 13 2021 0.026 0.00 +0.00% 0.0261 0.028 0.0252 0
Jul 13 2021 0.026 -0.001 -3.7% 0.0261 0.028 0.0252 2,367,014
Jul 12 2021 0.027 0.00 +0.00% 0.0267 0.0296 0.0261 0
Jul 12 2021 0.027 -0.0001 -0.37% 0.0267 0.0296 0.0261 3,393,146
Jul 09 2021 0.0271 0.00 +0.00% 0.0266 0.028 0.0265 0
Jul 09 2021 0.0271 0.0005 1.88% 0.0266 0.028 0.0265 2,655,190
Jul 08 2021 0.0266 0.0016 6.4% 0.02555 0.0275 0.0249 3,864,902
Jul 07 2021 0.025 0.00 +0.00% 0.0265 0.0265 0.0249 0
Jul 07 2021 0.025 -0.0005 -1.96% 0.0265 0.0265 0.0249 4,688,068
Jul 06 2021 0.0255 -0.0015 -5.56% 0.0275 0.0275 0.025 4,077,905
Jul 05 2021 0.027 0.00 +0.00% 0.0273 0.0275 0.0256 0
Jul 02 2021 0.027 0.00 +0.00% 0.0273 0.0275 0.0256 0
Jul 02 2021 0.027 -0.00005 -0.18% 0.0273 0.0275 0.0256 4,627,374
Jul 01 2021 0.02705 -0.00095 -3.39% 0.0278 0.03 0.026 8,230,801
Jun 30 2021 0.028 -0.00075 -2.61% 0.0319 0.0319 0.0267 11,529,757
Jun 29 2021 0.02875 0.00 +0.00% 0.0295 0.031 0.027 0
Jun 29 2021 0.02875 -0.00135 -4.49% 0.0295 0.031 0.027 6,580,049
Jun 28 2021 0.0301 0.0001 0.33% 0.032 0.032 0.029 5,111,993
Jun 25 2021 0.03 0.00 +0.00% 0.0339 0.0339 0.029 0
Jun 25 2021 0.03 -0.00161 -5.08% 0.0339 0.0339 0.029 7,866,282
Jun 24 2021 0.031605 0.00061 1.95% 0.042 0.043 0.03 26,783,125
Jun 23 2021 0.031 0.00 +0.00% 0.035 0.035 0.029 0
Jun 23 2021 0.031 0.0015 5.08% 0.035 0.035 0.029 4,838,744
Jun 22 2021 0.0295 0.002 7.27% 0.028 0.0302 0.027 6,941,184
Jun 21 2021 0.0275 0.0005 1.85% 0.028 0.028 0.0252 5,183,658


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.