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 (%)
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%)
Jun 03, 2020 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
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%)
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.