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, 2021 0.2000 0.2000 0.2000 100 +0.01(+5.26%)
May 26, 2021 0.1900 0.1900 0.1900 0.1900 19,647 +0.03(+18.75%)
May 25, 2021 0.1950 0.1950 0.1500 0.1600 5,965 -0.04(-20.00%)
May 20, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
May 18, 2021 0.2050 0.2050 0.2050 0.2050 0 -0.01(-4.65%)
May 17, 2021 0.1850 0.2150 0.1850 0.2150 12,000 +0.02(+10.26%)
May 12, 2021 0.1950 0.1950 0.1950 0.1950 0 -0.02(-9.30%)
May 11, 2021 0.1950 0.2150 0.1850 0.2150 25,193 -0.01(-4.44%)
May 10, 2021 0.2300 0.2300 0.2250 0.2250 5,456 -0.01(-2.17%)
May 07, 2021 0.2250 0.2300 0.2250 0.2300 18,533 +0.01(+4.55%)
May 06, 2021 0.2400 0.2400 0.2100 0.2200 19,250 +0.02(+7.32%)
May 05, 2021 0.2200 0.2200 0.2050 0.2050 26,168 -0.01(-4.65%)
May 04, 2021 0.2600 0.2650 0.2000 0.2150 48,716 -0.07(-23.21%)
May 03, 2021 0.2100 0.2800 0.2100 0.2800 166,422 +0.08(+36.59%)
Apr 30, 2021 0.1950 0.2050 0.1950 0.2050 38,500 +0.00(+0.00%)
Apr 29, 2021 0.2000 0.2050 0.1800 0.2050 31,511 +0.02(+13.89%)
Apr 28, 2021 0.1900 0.2000 0.1800 0.1800 35,000 -0.02(-10.00%)
Apr 27, 2021 0.2050 0.2050 0.1950 0.2000 32,071 +0.00(+0.00%)
Apr 26, 2021 0.2000 0.2000 0.2000 0.2000 21,300 +0.01(+2.56%)
Apr 23, 2021 0.1650 0.1950 0.1650 0.1950 127,500 +0.03(+18.18%)
Apr 22, 2021 0.2100 0.2100 0.1650 0.1650 217,432 -0.01(-8.33%)
Apr 21, 2021 0.0950 0.1950 0.0950 0.1800 380,484 +0.08(+89.47%)
Apr 20, 2021 0.1200 0.1400 0.0950 0.0950 259,270 -0.02(-20.83%)
Apr 19, 2021 0.1300 0.1300 0.1200 0.1200 32,535 +0.00(+0.00%)
Apr 16, 2021 0.1300 0.1300 0.1200 0.1200 65,400 -0.02(-14.29%)
Apr 15, 2021 0.1400 0.1400 0.1400 0.1400 40,000 -0.01(-6.67%)
Apr 12, 2021 0.1500 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Apr 09, 2021 0.1400 0.1700 0.1200 0.1450 125,100 +0.00(+3.57%)
Apr 08, 2021 0.1400 0.1400 0.1400 0.1400 10,499 -0.00(-3.45%)
Apr 07, 2021 0.1650 0.1650 0.1450 0.1450 10,499 -0.02(-9.38%)
Apr 06, 2021 0.1600 0.1600 0.1500 0.1600 16,418 +0.02(+14.29%)
Apr 05, 2021 0.1650 0.1800 0.1400 0.1400 126,330 -0.02(-15.15%)
Apr 01, 2021 0.1650 0.1650 0.1650 0 -0.05(-25.00%)
Mar 31, 2021 0.2200 0.2200 0.2200 0.2200 100 +0.00(+0.00%)
Mar 30, 2021 0.2200 0.2200 0.2200 0.2200 5,059 +0.00(+0.00%)
Mar 29, 2021 0.2400 0.2400 0.2200 0.2200 18,000 +0.01(+2.33%)
Mar 26, 2021 0.2150 0.2150 0.2150 0.2150 2,000 -0.07(-24.56%)
Mar 25, 2021 0.2550 0.2850 0.2500 0.2850 26,307 +0.03(+14.00%)
Mar 24, 2021 0.2650 0.2650 0.2500 0.2500 55,200 -0.02(-5.66%)
Mar 23, 2021 0.2800 0.2800 0.2650 0.2650 31,000 -0.03(-10.17%)
Mar 22, 2021 0.2750 0.2950 0.2750 0.2950 20,500 -0.03(-9.23%)
Mar 19, 2021 0.3200 0.3300 0.3200 0.3250 20,900 +0.02(+4.84%)
Mar 18, 2021 0.3400 0.3400 0.3100 0.3100 28,294 +0.01(+1.64%)
Mar 17, 2021 0.3000 0.3050 0.3000 0.3050 26,077 -0.04(-11.59%)
Mar 16, 2021 0.2700 0.3450 0.2700 0.3450 97,954 +0.09(+38.00%)
Mar 15, 2021 0.2700 0.2700 0.2500 0.2500 24,584 -0.04(-13.79%)
Mar 12, 2021 0.2850 0.2900 0.2700 0.2900 71,500 +0.03(+11.54%)
Mar 11, 2021 0.2600 0.2600 0.2600 0.2600 13,675 +0.00(+0.00%)
Mar 10, 2021 0.2800 0.2800 0.2400 0.2600 28,480 +0.04(+18.18%)
Mar 09, 2021 0.2400 0.2400 0.2200 0.2200 5,000 +0.00(+0.00%)
Mar 08, 2021 0.2700 0.2800 0.2200 0.2200 12,848 +0.00(+0.00%)
Mar 05, 2021 0.2500 0.2500 0.2050 0.2200 92,000 -0.02(-10.20%)
Mar 04, 2021 0.2900 0.2900 0.2450 0.2450 159,027 -0.07(-20.97%)
Mar 03, 2021 0.2750 0.3100 0.2700 0.3100 20,500 +0.04(+14.81%)
Mar 02, 2021 0.2700 0.3000 0.2700 0.2700 53,015 +0.00(+0.00%)
Mar 01, 2021 0.3100 0.3500 0.2500 0.2700 165,906 -0.04(-12.90%)
Feb 26, 2021 0.3100 0.3100 0.3100 0.3100 100 +0.00(+0.00%)
Feb 25, 2021 0.3150 0.3150 0.3100 0.3100 6,024 -0.01(-3.13%)
Feb 24, 2021 0.3300 0.3300 0.2900 0.3200 32,266 +0.06(+23.08%)
Feb 23, 2021 0.2850 0.2850 0.2600 0.2600 57,740 -0.04(-13.33%)
Feb 22, 2021 0.2150 0.3100 0.2150 0.3000 85,363 +0.05(+20.00%)
Feb 19, 2021 0.2500 0.2500 0.2500 0.2500 1,100 +0.04(+19.05%)
Feb 18, 2021 0.2200 0.2200 0.2100 0.2100 21,947 +0.01(+5.00%)
Feb 17, 2021 0.2200 0.2400 0.2000 0.2000 55,767 -0.08(-28.57%)
Feb 16, 2021 0.2200 0.3200 0.2000 0.2800 134,097 +0.06(+27.27%)
Feb 12, 2021 0.2200 0.2200 0.2200 0 +0.05(+25.71%)
Feb 11, 2021 0.1950 0.1950 0.1750 0.1750 24,300 -0.02(-7.89%)
Feb 10, 2021 0.1700 0.2050 0.1700 0.1900 23,043 -0.01(-5.00%)
Feb 09, 2021 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Feb 08, 2021 0.2000 0.2000 0.2000 0.2000 1,202 +0.03(+17.65%)
Feb 05, 2021 0.1700 0.1700 0.1700 0.1700 2,600 -0.03(-17.07%)
Feb 04, 2021 0.2000 0.2050 0.2000 0.2050 25,089 +0.00(+0.00%)
Feb 03, 2021 0.1900 0.2050 0.1900 0.2050 100,651 +0.02(+10.81%)
Feb 02, 2021 0.1900 0.1900 0.1850 0.1850 10,650 -0.01(-2.63%)
Feb 01, 2021 0.1850 0.1900 0.1700 0.1900 49,600 +0.02(+8.57%)
Jan 29, 2021 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Jan 28, 2021 0.1500 0.1750 0.1500 0.1750 4,740 -0.03(-12.50%)
Jan 27, 2021 0.2000 0.2000 0.2000 0.2000 23 +0.00(+0.00%)
Jan 26, 2021 0.1700 0.2000 0.1550 0.2000 122,143 +0.03(+17.65%)
Jan 25, 2021 0.1700 0.1700 0.1700 0.1700 1,300 +0.03(+21.43%)
Jan 22, 2021 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Jan 21, 2021 0.1750 0.1750 0.1400 0.1400 3,800 -0.03(-20.00%)
Jan 20, 2021 0.1150 0.1800 0.1100 0.1750 148,453 +0.06(+59.09%)
Jan 19, 2021 0.1100 0.1100 0.1000 0.1100 89,045 +0.02(+22.22%)
Jan 18, 2021 0.0900 0.0900 0.0900 300 +0.00(+0.00%)
Jan 14, 2021 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 13, 2021 0.0900 0.0900 0.0900 0.0900 1,000 -0.02(-18.18%)
Jan 12, 2021 0.1100 0.1100 0.1100 0.1100 570 +0.00(+0.00%)
Jan 11, 2021 0.0900 0.1100 0.0900 0.1100 9,000 +0.01(+10.00%)
Jan 07, 2021 0.1000 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jan 06, 2021 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jan 05, 2021 0.0850 0.0850 0.0800 0.0800 70,000 +0.00(+0.00%)
Jan 04, 2021 0.1000 0.1100 0.0800 0.0800 107,000 +0.02(+33.33%)
Nov 04, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 03, 2020 0.0600 0.0600 0.0600 0.0600 7,692 -0.01(-7.69%)
Nov 02, 2020 0.0650 0.0650 0.0650 0.0650 2,266 +0.00(+0.00%)
Oct 30, 2020 0.0700 0.0700 0.0650 0.0650 17,065 -0.01(-13.33%)
Oct 29, 2020 0.0750 0.0750 0.0700 0.0750 112,000 -0.01(-6.25%)
Oct 27, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 23, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 22, 2020 0.0900 0.0900 0.0750 0.0750 60,000 -0.03(-28.57%)
Oct 21, 2020 0.1050 0.1050 0.1050 0.1050 200 +0.00(+0.00%)
Oct 20, 2020 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Oct 19, 2020 0.1050 0.1050 0.1050 0.1050 6,519 +0.00(+0.00%)
Oct 15, 2020 0.1050 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Oct 14, 2020 0.1050 0.1050 0.0900 0.0900 29,500 -0.01(-10.00%)
Oct 13, 2020 0.1050 0.1050 0.1000 0.1000 1,360 -0.00(-4.76%)
Oct 08, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Oct 05, 2020 0.1000 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Oct 02, 2020 0.1200 0.1200 0.1200 0.1200 850 +0.02(+20.00%)
Oct 01, 2020 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Sep 30, 2020 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Sep 29, 2020 0.1200 0.1200 0.1000 0.1000 30,000 -0.00(-4.76%)
Sep 24, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 23, 2020 0.1100 0.1100 0.1050 0.1050 1,000 -0.01(-4.55%)
Sep 22, 2020 0.1250 0.1250 0.1100 0.1100 43,692 -0.02(-15.38%)
Sep 21, 2020 0.1300 0.1300 0.1300 0.1300 10,200 +0.01(+8.33%)
Sep 18, 2020 0.1250 0.1250 0.1200 0.1200 24,616 +0.01(+9.09%)
Sep 17, 2020 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Sep 16, 2020 0.1050 0.1100 0.1000 0.1100 53,500 +0.01(+4.76%)
Sep 15, 2020 0.1400 0.1400 0.1050 0.1050 26,000 -0.04(-27.59%)
Sep 14, 2020 0.1400 0.1450 0.1400 0.1450 7,270 +0.03(+31.82%)
Sep 08, 2020 0.1100 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Sep 03, 2020 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Sep 02, 2020 0.1600 0.1600 0.1600 0.1600 6,000 +0.01(+6.67%)
Sep 01, 2020 0.1500 0.1500 0.1500 0.1500 28,575 +0.00(+0.00%)
Aug 31, 2020 0.1600 0.1600 0.1500 0.1500 15,500 +0.00(+0.00%)
Aug 28, 2020 0.1500 0.1500 0.1500 0.1500 8,000 +0.00(+0.00%)
Aug 27, 2020 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Aug 26, 2020 0.1500 0.1500 0.1500 0.1500 25,500 +0.00(+0.00%)
Aug 25, 2020 0.1500 0.1500 0.1500 0.1500 9,440 -0.01(-3.23%)
Aug 24, 2020 0.1500 0.1550 0.1500 0.1550 24,647 +0.02(+14.81%)
Aug 21, 2020 0.1350 0.1350 0.1350 0.1350 7,000 -0.02(-15.62%)
Aug 20, 2020 0.1600 0.1600 0.1600 0.1600 190 +0.00(+0.00%)
Aug 18, 2020 0.1600 0.1600 0.1600 0.1600 0 -0.04(-17.95%)
Aug 17, 2020 0.1850 0.1950 0.1850 0.1950 12,000 +0.02(+8.33%)
Aug 13, 2020 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 12, 2020 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Aug 11, 2020 0.1700 0.1700 0.1700 0.1700 5,249 +0.00(+0.00%)
Aug 10, 2020 0.1700 0.1700 0.1700 300 +0.00(+0.00%)
Aug 06, 2020 0.1700 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Aug 05, 2020 0.1850 0.1850 0.1750 0.1850 65,334 +0.01(+2.78%)
Aug 04, 2020 0.1750 0.2050 0.1700 0.1800 28,336 -0.03(-14.29%)
Jul 31, 2020 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jul 30, 2020 0.1400 0.2200 0.1400 0.2200 145,458 +0.08(+57.14%)
Jul 29, 2020 0.1400 0.1400 0.1350 0.1400 16,000 -0.01(-6.67%)
Jul 28, 2020 0.1500 0.1500 0.1500 0.1500 41,999 +0.00(+0.00%)
Jul 27, 2020 0.1350 0.1600 0.1350 0.1500 25,248 +0.01(+11.11%)
Jul 23, 2020 0.1350 0.1350 0.1350 0.1350 0 +0.02(+17.39%)
Jul 21, 2020 0.1150 0.1150 0.1150 0.1150 0 -0.03(-23.33%)
Jul 20, 2020 0.1700 0.1700 0.1500 0.1500 29,010 +0.01(+7.14%)
Jul 17, 2020 0.1600 0.1700 0.1100 0.1400 41,400 -0.03(-17.65%)
Jul 16, 2020 0.0900 0.1700 0.0900 0.1700 14,811 +0.08(+88.89%)
Jul 15, 2020 0.0800 0.0900 0.0800 0.0900 68,000 +0.00(+5.88%)
Jul 14, 2020 0.0650 0.0850 0.0650 0.0850 24,700 +0.02(+30.77%)
Jul 13, 2020 0.0650 0.0650 0.0650 0.0650 23,399 +0.01(+18.18%)
Jul 10, 2020 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Jul 09, 2020 0.0600 0.0600 0.0600 0.0600 14,000 -0.01(-7.69%)
Jul 08, 2020 0.0650 0.0650 0.0650 0.0650 1,100 +0.00(+0.00%)
Jul 07, 2020 0.0650 0.0650 0.0650 0.0650 680 +0.00(+0.00%)
Jul 06, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Jul 02, 2020 0.0600 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 30, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 29, 2020 0.0600 0.0600 0.0500 0.0500 51,100 -0.02(-28.57%)
Jun 25, 2020 0.0700 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Jun 24, 2020 0.0550 0.0550 0.0550 690 +0.00(+0.00%)
Jun 23, 2020 0.0550 0.0550 0.0550 200 +0.00(+0.00%)
Jun 16, 2020 0.0550 0.0550 0.0550 0 -0.02(-26.67%)
Jun 11, 2020 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jun 10, 2020 0.0600 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Jun 08, 2020 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 05, 2020 0.0650 0.0750 0.0600 0.0600 42,827 -0.02(-25.00%)
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.