Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Virnetx Holding Corp (NY: VHC )

4.720 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	0.1300	0.1311	0.1197	0.1289	134,169	-0.00(-0.88%)
Apr 29, 2009	0.1311	0.1311	0.1277	0.1300	535,010	-0.00(-1.72%)
Apr 28, 2009	0.1311	0.1323	0.1277	0.1323	821,361	+0.00(+2.65%)
Apr 27, 2009	0.1277	0.1323	0.1254	0.1289	316,586	+0.00(+2.73%)
Apr 24, 2009	0.1311	0.1311	0.1243	0.1254	289,823	-0.00(-2.65%)
Apr 23, 2009	0.1368	0.1368	0.1243	0.1289	261,410	-0.00(-2.59%)
Apr 22, 2009	0.1277	0.1323	0.1209	0.1323	18,415	+0.01(+5.45%)
Apr 21, 2009	0.1289	0.1368	0.1254	0.1254	282,895	+0.00(+0.00%)
Apr 20, 2009	0.1346	0.1346	0.1254	0.1254	251,633	-0.00(-2.65%)
Apr 17, 2009	0.1323	0.1323	0.1277	0.1289	131,406	-0.00(-1.74%)
Apr 16, 2009	0.1368	0.1368	0.1300	0.1311	109,615	-0.00(-1.71%)
Apr 15, 2009	0.1346	0.1368	0.1311	0.1334	60,507	+0.00(+0.86%)
Apr 14, 2009	0.1311	0.1334	0.1311	0.1323	28,500	+0.00(+3.57%)
Apr 13, 2009	0.1343	0.1346	0.1277	0.1277	67,812	-0.00(-2.61%)
Apr 09, 2009	0.1334	0.1334	0.1311	0.1311	209,584	-0.00(-2.29%)
Apr 08, 2009	0.1311	0.1346	0.1311	0.1342	37,883	-0.00(-0.25%)
Apr 07, 2009	0.1368	0.1368	0.1277	0.1346	76,730	+0.00(+1.72%)
Apr 06, 2009	0.1346	0.1346	0.1311	0.1323	203,095	+0.00(+0.87%)
Apr 03, 2009	0.1334	0.1346	0.1311	0.1311	86,683	-0.00(-2.54%)
Apr 02, 2009	0.1391	0.1414	0.1346	0.1346	209,146	-0.00(-2.48%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Virnetx Holding Corp (NY: VHC )

Historical Prices