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 (%)
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%)
Mar 01, 2021 0.3100 0.3500 0.2500 0.2700 165,906 -0.04(-12.90%)
Feb 26, 2021 0.3100 0.3100 0.3100 0.3100 100 +0.00(+0.00%)
Feb 25, 2021 0.3150 0.3150 0.3100 0.3100 6,024 -0.01(-3.13%)
Feb 24, 2021 0.3300 0.3300 0.2900 0.3200 32,266 +0.06(+23.08%)
Feb 23, 2021 0.2850 0.2850 0.2600 0.2600 57,740 -0.04(-13.33%)
Feb 22, 2021 0.2150 0.3100 0.2150 0.3000 85,363 +0.05(+20.00%)
Feb 19, 2021 0.2500 0.2500 0.2500 0.2500 1,100 +0.04(+19.05%)
Feb 18, 2021 0.2200 0.2200 0.2100 0.2100 21,947 +0.01(+5.00%)
Feb 17, 2021 0.2200 0.2400 0.2000 0.2000 55,767 -0.08(-28.57%)
Feb 16, 2021 0.2200 0.3200 0.2000 0.2800 134,097 +0.06(+27.27%)
Feb 12, 2021 0.2200 0.2200 0.2200 0 +0.05(+25.71%)
Feb 11, 2021 0.1950 0.1950 0.1750 0.1750 24,300 -0.02(-7.89%)
Feb 10, 2021 0.1700 0.2050 0.1700 0.1900 23,043 -0.01(-5.00%)
Feb 09, 2021 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Feb 08, 2021 0.2000 0.2000 0.2000 0.2000 1,202 +0.03(+17.65%)
Feb 05, 2021 0.1700 0.1700 0.1700 0.1700 2,600 -0.03(-17.07%)
Feb 04, 2021 0.2000 0.2050 0.2000 0.2050 25,089 +0.00(+0.00%)
Feb 03, 2021 0.1900 0.2050 0.1900 0.2050 100,651 +0.02(+10.81%)
Feb 02, 2021 0.1900 0.1900 0.1850 0.1850 10,650 -0.01(-2.63%)
Feb 01, 2021 0.1850 0.1900 0.1700 0.1900 49,600 +0.02(+8.57%)
Jan 29, 2021 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Jan 28, 2021 0.1500 0.1750 0.1500 0.1750 4,740 -0.03(-12.50%)
Jan 27, 2021 0.2000 0.2000 0.2000 0.2000 23 +0.00(+0.00%)
Jan 26, 2021 0.1700 0.2000 0.1550 0.2000 122,143 +0.03(+17.65%)
Jan 25, 2021 0.1700 0.1700 0.1700 0.1700 1,300 +0.03(+21.43%)
Jan 22, 2021 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Jan 21, 2021 0.1750 0.1750 0.1400 0.1400 3,800 -0.03(-20.00%)
Jan 20, 2021 0.1150 0.1800 0.1100 0.1750 148,453 +0.06(+59.09%)
Jan 19, 2021 0.1100 0.1100 0.1000 0.1100 89,045 +0.02(+22.22%)
Jan 18, 2021 0.0900 0.0900 0.0900 300 +0.00(+0.00%)
Jan 14, 2021 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 13, 2021 0.0900 0.0900 0.0900 0.0900 1,000 -0.02(-18.18%)
Jan 12, 2021 0.1100 0.1100 0.1100 0.1100 570 +0.00(+0.00%)
Jan 11, 2021 0.0900 0.1100 0.0900 0.1100 9,000 +0.01(+10.00%)
Jan 07, 2021 0.1000 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jan 06, 2021 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jan 05, 2021 0.0850 0.0850 0.0800 0.0800 70,000 +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.
 
 
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.