Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vpn Technologies Inc. (CSE: VPN )

0.1850 UNCHANGED
Last Price Updated: 3:58 PM EDT, May 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 26, 2020 0.0800 0.0800 0.0800 0.0800 21,600 +0.03(+45.45%)
May 25, 2020 0.0550 0.0550 0.0550 700 +0.00(+0.00%)
May 22, 2020 0.0800 0.0850 0.0550 0.0550 12,200 +0.00(+10.00%)
May 20, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 19, 2020 0.0950 0.0950 0.0500 0.0500 3,500 -0.04(-44.44%)
May 15, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 14, 2020 0.0900 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
May 13, 2020 0.0700 0.0900 0.0700 0.0900 44,000 +0.02(+28.57%)
May 12, 2020 0.0700 0.0700 0.0700 0.0700 1,000 +0.02(+40.00%)
May 11, 2020 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
May 07, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
May 06, 2020 0.0300 0.0300 0.0300 0.0300 26,000 +0.00(+0.00%)
May 05, 2020 0.0400 0.0400 0.0300 0.0300 20,000 -0.01(-33.33%)
May 01, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 30, 2020 0.0350 0.0450 0.0300 0.0450 48,350 +0.00(+0.00%)
Apr 29, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Apr 28, 2020 0.0350 0.0450 0.0350 0.0450 6,100 -0.01(-10.00%)
Apr 27, 2020 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Apr 22, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 21, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Apr 20, 2020 0.0500 0.0500 0.0500 0.0500 5,250 +0.00(+0.00%)
Apr 17, 2020 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+42.86%)
Apr 16, 2020 0.0350 0.0350 0.0350 0.0350 800 +0.00(+0.00%)
Apr 14, 2020 0.0350 0.0350 0.0350 0.0350 0 -0.03(-46.15%)
Apr 13, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Apr 09, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 31, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 30, 2020 0.0600 0.0650 0.0600 0.0650 4,102 +0.01(+8.33%)
Mar 27, 2020 0.0500 0.0600 0.0500 0.0600 9,000 +0.02(+71.43%)
Mar 26, 2020 0.0350 0.0350 0.0350 0.0350 1,537 +0.00(+0.00%)
Mar 25, 2020 0.0700 0.0700 0.0300 0.0350 16,000 -0.04(-50.00%)
Mar 24, 2020 0.0750 0.0750 0.0700 0.0700 7,444 +0.00(+0.00%)
Mar 19, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 18, 2020 0.0500 0.0700 0.0500 0.0700 6,632 -0.04(-39.13%)
Mar 16, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 10, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 09, 2020 0.1150 0.1150 0.1150 0.1150 3,059 +0.01(+15.00%)
Mar 06, 2020 0.0650 0.1300 0.0650 0.1000 10,000 +0.01(+17.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.