Skip to main content
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%)
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.