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, 2021 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Aug 30, 2021 0.1100 0.1100 0.1100 0.1100 6,000 -0.03(-21.43%)
Aug 25, 2021 0.1400 0.1400 0.1400 0.1400 100 +0.03(+27.27%)
Aug 19, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 17, 2021 0.1100 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Aug 16, 2021 0.1150 0.1200 0.1150 0.1150 12,802 -0.03(-17.86%)
Aug 13, 2021 0.1150 0.1400 0.1100 0.1400 2,500 +0.00(+0.00%)
Aug 09, 2021 0.1400 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Aug 05, 2021 0.1100 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 04, 2021 0.1300 0.1300 0.1200 0.1200 76,835 -0.01(-4.00%)
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%)
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.