Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
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%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.