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 30, 2021 0.1250 0.1250 0.1250 227 -0.02(-10.71%)
Jul 27, 2021 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 26, 2021 0.1400 0.1400 0.1400 0.1400 727 +0.00(+0.00%)
Jul 21, 2021 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 19, 2021 0.1400 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Jul 14, 2021 0.1550 0.1550 0.1550 0.1550 0 +0.04(+34.78%)
Jul 12, 2021 0.1150 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jul 09, 2021 0.1550 0.1550 0.1100 0.1200 54,700 -0.04(-22.58%)
Jul 07, 2021 0.1550 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jul 02, 2021 0.1600 0.1600 0.1600 132 -0.01(-8.57%)
Jun 29, 2021 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Jun 28, 2021 0.1500 0.1500 0.1500 0.1500 1,200 -0.03(-16.67%)
Jun 25, 2021 0.1500 0.1800 0.1500 0.1800 4,639 +0.00(+0.00%)
Jun 24, 2021 0.1800 0.1800 0.1800 0.1800 706 -0.01(-5.26%)
Jun 23, 2021 0.1600 0.1900 0.1600 0.1900 1,000 +0.02(+15.15%)
Jun 21, 2021 0.1650 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jun 17, 2021 0.1500 0.1500 0.1500 0.1500 225 +0.00(+0.00%)
Jun 16, 2021 0.1700 0.1700 0.1500 0.1500 32,500 -0.02(-11.76%)
Jun 15, 2021 0.1700 0.1700 0.1700 0.1700 10,012 -0.00(-2.86%)
Jun 14, 2021 0.1800 0.1800 0.1750 0.1750 45,267 +0.01(+9.37%)
Jun 11, 2021 0.1700 0.1700 0.1600 0.1600 9,500 -0.04(-20.00%)
Jun 10, 2021 0.2000 0.2000 0.2000 0.2000 900 -0.02(-9.09%)
Jun 04, 2021 0.2200 0.2200 0.2200 150 +0.01(+4.76%)
Jun 03, 2021 14.50 0.2200 0.1450 0.2100 4,834,000 +0.05(+31.25%)
Jun 02, 2021 0.1600 0.1600 0.1600 0.1600 500 -0.04(-20.00%)
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%)
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.