Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 30, 2020 0.0700 0.0700 0.0650 0.0650 17,065 -0.01(-13.33%)
Oct 29, 2020 0.0750 0.0750 0.0700 0.0750 112,000 -0.01(-6.25%)
Oct 27, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 23, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 22, 2020 0.0900 0.0900 0.0750 0.0750 60,000 -0.03(-28.57%)
Oct 21, 2020 0.1050 0.1050 0.1050 0.1050 200 +0.00(+0.00%)
Oct 20, 2020 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Oct 19, 2020 0.1050 0.1050 0.1050 0.1050 6,519 +0.00(+0.00%)
Oct 15, 2020 0.1050 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Oct 14, 2020 0.1050 0.1050 0.0900 0.0900 29,500 -0.01(-10.00%)
Oct 13, 2020 0.1050 0.1050 0.1000 0.1000 1,360 -0.00(-4.76%)
Oct 08, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Oct 05, 2020 0.1000 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Oct 02, 2020 0.1200 0.1200 0.1200 0.1200 850 +0.02(+20.00%)
Oct 01, 2020 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Sep 30, 2020 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Sep 29, 2020 0.1200 0.1200 0.1000 0.1000 30,000 -0.00(-4.76%)
Sep 24, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 23, 2020 0.1100 0.1100 0.1050 0.1050 1,000 -0.01(-4.55%)
Sep 22, 2020 0.1250 0.1250 0.1100 0.1100 43,692 -0.02(-15.38%)
Sep 21, 2020 0.1300 0.1300 0.1300 0.1300 10,200 +0.01(+8.33%)
Sep 18, 2020 0.1250 0.1250 0.1200 0.1200 24,616 +0.01(+9.09%)
Sep 17, 2020 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Sep 16, 2020 0.1050 0.1100 0.1000 0.1100 53,500 +0.01(+4.76%)
Sep 15, 2020 0.1400 0.1400 0.1050 0.1050 26,000 -0.04(-27.59%)
Sep 14, 2020 0.1400 0.1450 0.1400 0.1450 7,270 +0.03(+31.82%)
Sep 08, 2020 0.1100 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Sep 03, 2020 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Sep 02, 2020 0.1600 0.1600 0.1600 0.1600 6,000 +0.01(+6.67%)
Sep 01, 2020 0.1500 0.1500 0.1500 0.1500 28,575 +0.00(+0.00%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.