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 )

0.1850 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 (%)
May 31, 2023 0.1850 0 +0.02(+15.62%)
May 30, 2023 0.1550 0.1600 0.1550 0.1600 72,504 +0.01(+3.23%)
May 29, 2023 0.1450 0.1550 0.1450 0.1550 227,915 +0.01(+3.33%)
May 26, 2023 0.1500 0.1500 0.1350 0.1500 105,080 +0.00(+0.00%)
May 25, 2023 0.1500 0.1500 0.1500 0.1500 22,300 +0.00(+0.00%)
May 24, 2023 0.1500 0.1500 0.1500 0.1500 259,500 +0.00(+0.00%)
May 23, 2023 0.1450 0.1500 0.1450 0.1500 373,400 +0.01(+7.14%)
May 19, 2023 0.1400 0 +0.00(+0.00%)
May 18, 2023 0.1450 0.1450 0.1300 0.1400 211,000 -0.01(-6.67%)
May 17, 2023 0.1500 0.1600 0.1350 0.1500 84,000 +0.02(+15.38%)
May 16, 2023 0.1500 0.1500 0.1200 0.1300 141,422 -0.02(-13.33%)
May 15, 2023 0.1550 0.1550 0.1450 0.1500 113,050 -0.01(-6.25%)
May 12, 2023 0.1450 0.1650 0.1450 0.1600 342,000 +0.00(+0.00%)
May 11, 2023 0.1500 0.1600 0.1300 0.1600 268,500 +0.00(+0.00%)
May 10, 2023 0.1700 0.1700 0.1500 0.1600 262,650 -0.01(-5.88%)
May 09, 2023 0.1500 0.1700 0.1400 0.1700 68,687 +0.04(+30.77%)
May 08, 2023 0.1500 0.1500 0.1300 0.1300 38,500 -0.02(-13.33%)
May 05, 2023 0.1100 0.1500 0.1100 0.1500 516,650 +0.04(+36.36%)
May 04, 2023 0.1100 0.1100 0.1050 0.1100 362,281 +0.00(+0.00%)
May 03, 2023 0.1000 0.1100 0.1000 0.1100 71,219 +0.01(+10.00%)
May 02, 2023 0.1250 0.1250 0.1000 0.1000 113,500 -0.02(-20.00%)
May 01, 2023 0.1200 0.1250 0.1200 0.1250 218,250 +0.01(+4.17%)
Apr 28, 2023 0.0900 0.1200 0.0850 0.1200 265,459 +0.05(+71.43%)
Apr 27, 2023 0.0750 0.0950 0.0700 0.0700 257,000 -0.00(-6.67%)
Apr 25, 2023 0.0750 0.0750 300 +0.00(+7.14%)
Apr 24, 2023 0.0400 0.0800 0.0400 0.0700 516,000 +0.02(+40.00%)
Apr 21, 2023 0.0500 0.0500 0.0500 0.0500 603,000 +0.01(+11.11%)
Apr 14, 2023 0.0450 0 +0.02(+80.00%)
Apr 13, 2023 0.0250 0.0250 0.0250 0.0250 10,520 +0.01(+66.67%)
Apr 10, 2023 0.0150 0.0150 0 -0.01(-40.00%)
Mar 30, 2023 0.0250 0 -0.01(-37.50%)
Mar 28, 2023 0.0400 0.0400 175 +0.00(+0.00%)
Mar 09, 2023 0.0400 0 -0.03(-42.86%)
Mar 02, 2023 0.0700 0 +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 MillValley.com & California Media Partners, LLC. All rights reserved.