New Zealand markets closed

Viper Networks, Inc. (VPER)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0027-0.0001 (-3.57%)
At close: 03:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.00280.00300.00260.00270.00279,123,407
20 Jan 20220.00280.00310.00280.00280.00286,989,789
19 Jan 20220.00310.00310.00270.00280.002810,619,773
18 Jan 20220.00330.00330.00280.00310.003124,281,374
14 Jan 20220.00340.00340.00340.00340.0034-
13 Jan 20220.00350.00390.00320.00340.003422,216,474
12 Jan 20220.00400.00400.00370.00370.00378,981,481
11 Jan 20220.00370.00430.00360.00380.003846,554,117
10 Jan 20220.00400.00540.00390.00400.0040116,409,030
07 Jan 20220.00520.00540.00360.00390.003939,195,045
06 Jan 20220.00350.00500.00340.00470.004798,075,735
05 Jan 20220.00310.00340.00300.00340.003436,608,773
04 Jan 20220.00310.00330.00270.00300.003029,192,789
03 Jan 20220.00230.00300.00230.00290.002936,619,613
31 Dec 20210.00310.00320.00240.00240.002447,012,923
30 Dec 20210.00220.00280.00210.00280.002847,138,393
29 Dec 20210.00280.00280.00210.00220.002235,011,996
28 Dec 20210.00240.00260.00210.00260.002640,326,323
27 Dec 20210.00250.00260.00210.00240.002435,514,165
23 Dec 20210.00270.00270.00240.00250.002518,713,089
22 Dec 20210.00240.00260.00230.00260.002631,612,611
21 Dec 20210.00280.00290.00220.00240.002452,013,258
20 Dec 20210.00330.00330.00280.00290.002922,784,828
17 Dec 20210.00330.00350.00310.00330.003311,544,599
16 Dec 20210.00350.00360.00330.00330.00339,074,586
15 Dec 20210.00350.00360.00320.00340.003425,369,604
14 Dec 20210.00340.00370.00340.00350.00357,605,306
13 Dec 20210.00380.00380.00350.00360.00368,610,014
10 Dec 20210.00370.00390.00370.00370.00379,605,791
09 Dec 20210.00400.00410.00370.00370.003715,875,650
08 Dec 20210.00360.00410.00360.00380.003824,957,590
07 Dec 20210.00370.00390.00310.00370.003726,048,100
06 Dec 20210.00380.00400.00320.00360.003634,502,827
03 Dec 20210.00400.00480.00380.00400.004023,398,159
02 Dec 20210.00450.00500.00390.00400.004053,070,396
01 Dec 20210.00410.00460.00380.00430.004347,475,056
30 Nov 20210.00450.00480.00400.00430.004335,860,882
29 Nov 20210.00490.00520.00440.00480.004818,544,799
26 Nov 20210.00550.00550.00470.00470.00478,565,391
24 Nov 20210.00510.00530.00490.00520.00528,460,591
23 Nov 20210.00540.00540.00460.00490.004927,204,649
22 Nov 20210.00610.00610.00500.00540.005427,947,942
19 Nov 20210.00550.00580.00530.00580.00588,746,436
18 Nov 20210.00560.00580.00530.00540.005425,185,659
17 Nov 20210.00620.00620.00560.00580.005818,068,534
16 Nov 20210.00610.00650.00560.00610.006125,847,982
15 Nov 20210.00610.00680.00610.00630.006312,050,246
12 Nov 20210.00610.00670.00590.00610.006123,963,534
11 Nov 20210.00660.00790.00550.00590.005967,124,623
10 Nov 20210.00790.00790.00660.00660.006625,484,325
09 Nov 20210.00650.00800.00650.00730.007356,949,454
08 Nov 20210.00700.00720.00630.00630.006315,294,966
05 Nov 20210.00600.00660.00560.00620.006214,638,887
04 Nov 20210.00600.00660.00570.00600.006024,752,283
03 Nov 20210.00570.00600.00540.00570.00578,410,761
02 Nov 20210.00620.00630.00550.00570.005719,001,489
01 Nov 20210.00550.00620.00530.00600.006017,236,766
29 Oct 20210.00550.00600.00530.00550.00556,639,466
28 Oct 20210.00540.00580.00520.00550.005521,700,878
27 Oct 20210.00560.00590.00510.00560.005616,290,186
26 Oct 20210.00600.00600.00540.00560.005613,092,361
25 Oct 20210.00620.00630.00550.00590.005921,184,737
22 Oct 20210.00600.00640.00520.00620.006244,594,217
21 Oct 20210.00540.00730.00540.00600.0060101,683,891
20 Oct 20210.00550.00590.00520.00560.005620,120,966
19 Oct 20210.00560.00570.00490.00560.005638,987,145
18 Oct 20210.00590.00620.00520.00540.005437,868,042
15 Oct 20210.00640.00670.00560.00590.005954,521,850
14 Oct 20210.00490.00730.00490.00670.0067319,681,942
13 Oct 20210.00910.00950.00410.00450.0045737,709,871
12 Oct 20210.00920.00950.00890.00920.009219,118,535
11 Oct 20210.00950.01000.00910.00930.009310,586,245
08 Oct 20210.01000.01000.00940.00960.009611,567,171
07 Oct 20210.00960.01010.00950.00970.00978,297,311
06 Oct 20210.00990.01010.00940.00950.00959,071,820
05 Oct 20210.00970.01020.00930.00990.009910,410,701
04 Oct 20210.01080.01080.00930.01010.010144,168,017
01 Oct 20210.01080.01150.01010.01110.011135,141,127
30 Sep 20210.01140.01150.01040.01080.010823,024,039
29 Sep 20210.01250.01300.00950.01130.011355,969,080
28 Sep 20210.01430.01500.01200.01270.012743,516,932
27 Sep 20210.01530.01540.01370.01420.014229,493,046
24 Sep 20210.01300.01560.01290.01500.0150103,984,560
23 Sep 20210.01240.01290.01140.01290.012923,253,890
22 Sep 20210.01110.01330.01110.01270.012754,277,831
21 Sep 20210.01160.01430.01100.01300.0130109,369,796
20 Sep 20210.01000.01270.00960.01110.011130,177,315
17 Sep 20210.01250.01270.01200.01220.012226,638,015
16 Sep 20210.01220.01270.01130.01230.012315,579,254
15 Sep 20210.01080.01260.01080.01220.012250,431,894
14 Sep 20210.01100.01110.00980.01070.010726,454,106
13 Sep 20210.01080.01130.00950.01100.011058,967,819
10 Sep 20210.00850.01150.00810.01030.0103107,142,301
09 Sep 20210.00880.00880.00830.00850.008510,870,066
08 Sep 20210.00850.00880.00820.00860.00864,933,121
07 Sep 20210.00850.00880.00840.00870.008717,068,965
03 Sep 20210.00900.00910.00840.00880.008813,448,906
02 Sep 20210.00840.00910.00840.00880.008822,677,792
01 Sep 20210.00870.00870.00830.00870.00879,899,612
31 Aug 20210.00840.00870.00830.00850.008520,176,819
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...