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 (%)
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.