Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vita Mobile Systems Inc (OP: VMSI )

0.0020 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 31, 2024 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 (%)
Oct 31, 2018 0.0125 0.0125 0.0103 0.0114 81,570 -0.00(-8.80%)
Oct 30, 2018 0.0115 0.0125 0.0115 0.0125 273,000 +0.00(+15.74%)
Oct 29, 2018 0.0100 0.0125 0.0100 0.0108 40,630 -0.00(-17.56%)
Oct 26, 2018 0.0127 0.0136 0.0113 0.0131 180,900 -0.00(-4.38%)
Oct 25, 2018 0.0145 0.0145 0.0137 0.0137 40,930 -0.00(-3.52%)
Oct 24, 2018 0.0150 0.0150 0.0140 0.0142 143,500 -0.00(-4.70%)
Oct 23, 2018 0.0159 0.0159 0.0137 0.0149 14,548 -0.00(-6.29%)
Oct 22, 2018 0.0166 0.0195 0.0136 0.0159 185,560 -0.00(-5.92%)
Oct 19, 2018 0.0151 0.0169 0.0148 0.0169 111,800 +0.00(+20.71%)
Oct 18, 2018 0.0150 0.0170 0.0135 0.0140 203,750 -0.00(-18.60%)
Oct 17, 2018 0.0192 0.0195 0.0150 0.0172 266,731 -0.00(-1.71%)
Oct 16, 2018 0.0174 0.0175 0.0147 0.0175 131,758 +0.00(+5.42%)
Oct 15, 2018 0.0200 0.0250 0.0135 0.0166 524,548 -0.00(-17.00%)
Oct 12, 2018 0.0110 0.0326 0.0110 0.0200 1,320,000 +0.01(+81.82%)
Oct 11, 2018 0.0111 0.0111 0.0110 0.0110 22,950 -0.00(-0.90%)
Oct 10, 2018 0.0110 0.0111 0.0110 0.0111 71,249 -0.00(-0.89%)
Oct 09, 2018 0.0111 0.0112 0.0110 0.0112 283,500 -0.00(-13.85%)
Oct 08, 2018 0.0139 0.0139 0.0129 0.0130 20,000 -0.00(-6.47%)
Oct 05, 2018 0.0001 0.0139 0.0001 0.0139 281,500 +0.00(+6.11%)
Oct 04, 2018 0.0119 0.0131 0.0119 0.0131 138,500 -0.00(-2.96%)
Oct 03, 2018 0.0114 0.0189 0.0114 0.0135 383,735 +0.00(+13.45%)
Oct 01, 2018 0.0119 0.0119 0.0119 0 -0.00(-9.85%)
Sep 28, 2018 0.0112 0.0132 0.0110 0.0132 273,600 +0.00(+5.60%)
Sep 27, 2018 0.0125 0.0125 0.0125 0.0125 38,000 -0.00(-4.58%)
Sep 26, 2018 0.0137 0.0191 0.0110 0.0131 139,450 -0.00(-13.25%)
Sep 25, 2018 0.0126 0.0154 0.0126 0.0151 187,566 +0.00(+2.72%)
Sep 24, 2018 0.0147 0.0147 0.0121 0.0147 190,650 -0.00(-0.68%)
Sep 21, 2018 0.0169 0.0175 0.0123 0.0148 401,100 -0.00(-21.28%)
Sep 20, 2018 0.0141 0.0195 0.0131 0.0188 216,525 +0.00(+33.33%)
Sep 19, 2018 0.0185 0.0185 0.0111 0.0141 222,300 +0.00(+0.71%)
Sep 18, 2018 0.0140 0.0140 0.0140 0.0140 35,000 -0.00(-2.10%)
Sep 17, 2018 0.0103 0.0149 0.0101 0.0143 452,138 +0.00(+41.58%)
Sep 14, 2018 0.0100 0.0195 0.0094 0.0101 842,100 +0.00(+1.00%)
Sep 13, 2018 0.0099 0.0100 0.0098 0.0100 525,940 +0.00(+1.01%)
Sep 12, 2018 0.0125 0.0125 0.0095 0.0099 1,271,910 -0.00(-31.25%)
Sep 11, 2018 0.0140 0.0160 0.0114 0.0144 868,000 +0.00(+3.60%)
Sep 10, 2018 0.0114 0.0145 0.0114 0.0139 279,308 +0.00(+25.23%)
Sep 07, 2018 0.0098 0.0115 0.0091 0.0111 180,900 +0.00(+0.00%)
Sep 06, 2018 0.0114 0.0114 0.0098 0.0111 401,743 +0.00(+3.74%)
Sep 05, 2018 0.0114 0.0120 0.0091 0.0107 1,347,241 -0.00(-7.76%)
Sep 04, 2018 0.0125 0.0132 0.0102 0.0116 371,975 -0.00(-7.20%)
Aug 31, 2018 0.0125 0.0125 0.0125 0 -0.00(-3.85%)
Aug 30, 2018 0.0139 0.0139 0.0100 0.0130 689,330 -0.00(-1.52%)
Aug 29, 2018 0.0164 0.0176 0.0125 0.0132 648,955 -0.00(-23.70%)
Aug 28, 2018 0.0176 0.0200 0.0163 0.0173 53,800 -0.00(-1.70%)
Aug 27, 2018 0.0176 0.0176 0.0163 0.0176 6,600 -0.00(-6.88%)
Aug 24, 2018 0.0171 0.0189 0.0171 0.0189 66,000 +0.00(+9.88%)
Aug 23, 2018 0.0177 0.0177 0.0169 0.0172 32,231 +0.00(+1.78%)
Aug 22, 2018 0.0170 0.0197 0.0120 0.0169 379,500 +0.00(+1.81%)
Aug 21, 2018 0.0165 0.0168 0.0155 0.0166 119,968 +0.00(+3.75%)
Aug 20, 2018 0.0165 0.0165 0.0160 0.0160 24,000 -0.00(-11.11%)
Aug 17, 2018 0.0160 0.0180 0.0160 0.0180 61,000 +0.00(+10.43%)
Aug 16, 2018 0.0189 0.0200 0.0161 0.0163 302,728 -0.00(-6.86%)
Aug 15, 2018 0.0189 0.0189 0.0175 0.0175 188,327 -0.00(-7.41%)
Aug 14, 2018 0.0176 0.0189 0.0176 0.0189 20,450 -0.00(-5.50%)
Aug 13, 2018 0.0195 0.0205 0.0180 0.0200 238,525 +0.00(+12.36%)
Aug 10, 2018 0.0224 0.0227 0.0178 0.0178 517,700 -0.00(-17.59%)
Aug 09, 2018 0.0175 0.0267 0.0175 0.0216 217,153 -0.00(-15.95%)
Aug 08, 2018 0.0175 0.0299 0.0175 0.0257 57,000 -0.00(-1.53%)
Aug 07, 2018 0.0289 0.0311 0.0202 0.0261 367,054 -0.00(-8.42%)
Aug 06, 2018 0.0287 0.0308 0.0274 0.0285 185,280 +0.00(+9.62%)
Aug 03, 2018 0.0233 0.0278 0.0211 0.0260 70,300 +0.00(+1.96%)
Aug 02, 2018 0.0202 0.0255 0.0202 0.0255 123,947 +0.00(+12.83%)
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.