Virnetx Holding Corp (NY: VHC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	0.1825	0.1939	0.1787	0.1836	113,789	-0.01(-5.85%)
Oct 30, 2008	0.1950	0.1950	0.1836	0.1950	48,230	+0.01(+3.64%)
Oct 29, 2008	0.1882	0.1950	0.1882	0.1882	15,784	-0.01(-4.07%)
Oct 28, 2008	0.1825	0.1961	0.1779	0.1961	84,623	+0.01(+4.88%)
Oct 27, 2008	0.1870	0.1870	0.1870	0.1870	3,507	-0.01(-5.75%)
Oct 24, 2008	0.1984	0.1984	0.1984	0.1984	1,315	+0.00(+0.00%)
Oct 23, 2008	0.1893	0.2030	0.1711	0.1984	60,209	+0.00(+0.00%)
Oct 22, 2008	0.2007	0.2007	0.1711	0.1984	152,716	-0.00(-0.57%)
Oct 21, 2008	0.2110	0.2212	0.1996	0.1996	65,251	-0.01(-5.35%)
Oct 20, 2008	0.2178	0.2215	0.2053	0.2109	140,877	-0.01(-5.18%)
Oct 17, 2008	0.2326	0.2326	0.2224	0.2224	112,246	-0.01(-2.50%)
Oct 16, 2008	0.2110	0.2281	0.1654	0.2281	168,860	+0.02(+8.11%)
Oct 15, 2008	0.2132	0.2269	0.2110	0.2110	51,738	-0.01(-4.64%)
Oct 14, 2008	0.2281	0.2281	0.2167	0.2212	261,323	+0.00(+2.11%)
Oct 13, 2008	0.2281	0.2281	0.2064	0.2167	196,097	-0.01(-5.00%)
Oct 10, 2008	0.1745	0.2281	0.1482	0.2281	503,380	+0.06(+36.98%)
Oct 09, 2008	0.1825	0.1825	0.1665	0.1665	333,230	-0.03(-14.11%)
Oct 08, 2008	0.1882	0.1939	0.1825	0.1939	131,538	+0.00(+0.60%)
Oct 07, 2008	0.2167	0.2224	0.1882	0.1927	185,907	-0.04(-15.50%)
Oct 06, 2008	0.2121	0.2281	0.1209	0.2281	146,437	+0.00(+0.00%)
Oct 03, 2008	0.2383	0.2383	0.2167	0.2281	167,930	+0.01(+5.26%)
Oct 02, 2008	0.2338	0.2452	0.2110	0.2167	957,293	-0.02(-7.32%)
Oct 01, 2008	0.2253	0.2338	0.2253	0.2338	18,152	+0.01(+3.78%)
Sep 30, 2008	0.2281	0.2281	0.2253	0.2253	17,994	-0.00(-1.24%)
Sep 29, 2008	0.2235	0.2452	0.2235	0.2281	249,484	-0.00(-1.19%)
Sep 26, 2008	0.2338	0.2338	0.2110	0.2308	0	-0.00(-1.26%)
Sep 25, 2008	0.2269	0.2338	0.2269	0.2338	121,453	+0.01(+5.12%)
Sep 24, 2008	0.2395	0.2395	0.2110	0.2224	739,842	-0.02(-7.14%)
Sep 23, 2008	0.2338	0.2497	0.2338	0.2395	103,038	+0.01(+5.00%)
Sep 22, 2008	0.2497	0.2497	0.2224	0.2281	692,944	-0.02(-6.98%)
Sep 19, 2008	0.2760	0.2760	0.2452	0.2452	0	-0.03(-10.42%)
Sep 18, 2008	0.2874	0.2931	0.2668	0.2737	340,246	-0.01(-2.83%)
Sep 17, 2008	0.2828	0.2874	0.2817	0.2817	47,090	+0.01(+2.07%)
Sep 16, 2008	0.3079	0.3079	0.2760	0.2760	199,105	-0.04(-13.57%)
Sep 15, 2008	0.3296	0.3296	0.3125	0.3193	106,020	+0.01(+1.82%)
Sep 12, 2008	0.3079	0.3136	0.3077	0.3136	160,476	+0.01(+2.23%)
Sep 11, 2008	0.2794	0.3182	0.2794	0.3068	271,495	+0.02(+6.75%)
Sep 10, 2008	0.3102	0.3102	0.2851	0.2874	137,475	-0.02(-5.27%)
Sep 09, 2008	0.3123	0.3136	0.3033	0.3033	197,088	-0.01(-2.92%)
Sep 08, 2008	0.3193	0.3193	0.3068	0.3125	293,769	-0.00(-1.08%)
Sep 05, 2008	0.3033	0.3159	0.3030	0.3159	0	+0.02(+6.13%)
Sep 04, 2008	0.2965	0.2976	0.2904	0.2976	349,015	-0.00(-0.76%)
Sep 03, 2008	0.3056	0.3056	0.2942	0.2999	263,953	-0.01(-1.87%)
Sep 02, 2008	0.3159	0.3159	0.3045	0.3056	64,015	-0.01(-3.25%)
Aug 29, 2008	0.2976	0.3159	0.2976	0.3159	78,923	+0.01(+4.53%)
Aug 28, 2008	0.3068	0.3182	0.3022	0.3022	571,701	+0.00(+0.00%)
Aug 27, 2008	0.2851	0.3079	0.2805	0.3022	707,396	+0.03(+9.50%)
Aug 26, 2008	0.2748	0.2874	0.2725	0.2760	384,969	+0.01(+2.54%)
Aug 25, 2008	0.2634	0.2748	0.2566	0.2691	213,793	+0.00(+0.43%)
Aug 22, 2008	0.2703	0.2703	0.2646	0.2680	154,917	-0.00(-0.85%)
Aug 21, 2008	0.2657	0.2748	0.2463	0.2703	378,462	+0.03(+12.33%)
Aug 20, 2008	0.2167	0.2851	0.2155	0.2406	417,853	+0.04(+17.22%)
Aug 19, 2008	0.2053	0.2053	0.1973	0.2053	270,671	+0.00(+0.00%)
Aug 18, 2008	0.2110	0.2269	0.1437	0.2053	899,521	+0.00(+0.00%)
Aug 15, 2008	0.2167	0.2167	0.2053	0.2053	0	-0.02(-7.69%)
Aug 14, 2008	0.2395	0.2406	0.2224	0.2224	824,623	-0.02(-8.45%)
Aug 13, 2008	0.2452	0.2475	0.2418	0.2429	64,892	-0.00(-1.84%)
Aug 12, 2008	0.2532	0.2532	0.2406	0.2475	37,707	-0.01(-2.25%)
Aug 11, 2008	0.2509	0.2532	0.2509	0.2532	7,892	+0.00(+0.91%)
Aug 08, 2008	0.2395	0.2668	0.2395	0.2509	128,907	+0.01(+2.33%)
Aug 07, 2008	0.2440	0.2452	0.2395	0.2452	558,065	+0.00(+0.00%)
Aug 06, 2008	0.2566	0.2566	0.2395	0.2452	618,669	-0.01(-4.44%)
Aug 05, 2008	0.2839	0.2885	0.2566	0.2566	1,153,592	-0.02(-8.54%)
Aug 04, 2008	0.2965	0.2965	0.2805	0.2805	69,276	-0.00(-1.60%)