Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vpn Technologies Inc. (CSE: VPN )

N/A 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 (%)
Feb 27, 2023 0.0600 0.0600 100 -0.03(-29.41%)
Feb 22, 2023 0.0850 0.0850 360 +0.01(+6.25%)
Feb 09, 2023 0.0800 0 +0.00(+0.00%)
Feb 07, 2023 0.0800 0.0800 149 +0.00(+0.00%)
Feb 06, 2023 0.0850 0.0850 0.0500 0.0800 35,000 -0.01(-11.11%)
Feb 03, 2023 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Feb 02, 2023 0.0950 0.0950 0.0950 0.0950 2,000 +0.04(+58.33%)
Jan 30, 2023 0.0600 0.0600 0 +0.02(+50.00%)
Jan 27, 2023 0.0400 0.1000 0.0300 0.0400 79,131 -0.01(-20.00%)
Jan 24, 2023 0.0500 0.0500 6 -0.01(-16.67%)
Jan 18, 2023 0.0600 0 +0.02(+50.00%)
Jan 13, 2023 0.0400 5 +0.01(+33.33%)
Jan 11, 2023 0.0300 0.0300 0 -0.03(-50.00%)
Jan 10, 2023 0.0500 0.0600 0.0400 0.0600 4,000 +0.02(+50.00%)
Jan 05, 2023 0.0400 200 +0.00(+0.00%)
Jan 04, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jan 03, 2023 0.0400 0.0400 0.0250 0.0400 16,735 +0.00(+0.00%)
Dec 30, 2022 0.0400 0 +0.01(+60.00%)
Dec 28, 2022 0.0250 0.0250 0 -0.00(-16.67%)
Dec 21, 2022 0.0300 0 +0.00(+20.00%)
Dec 20, 2022 0.0250 0.0250 0.0250 0.0250 1,000 -0.01(-37.50%)
Dec 15, 2022 0.0400 0 +0.00(+0.00%)
Dec 14, 2022 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Dec 13, 2022 0.0400 0.0400 0.0400 0.0400 2,036 +0.01(+33.33%)
Dec 12, 2022 0.0300 0.0300 0.0300 0.0300 17,000 -0.01(-14.29%)
Dec 08, 2022 0.0350 0.0350 0 +0.01(+40.00%)
Dec 07, 2022 0.0400 0.0400 0.0250 0.0250 47,450 -0.02(-44.44%)
Dec 02, 2022 0.0450 30 +0.02(+125.00%)
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.