Skip to main content

Vita Mobile Systems Inc (OP: VMSI )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.0149 0.0181 0.0149 0.0181 162,900 +0.00(+21.48%)
Nov 27, 2019 0.0125 0.0150 0.0124 0.0149 1,063,000 +0.00(+20.16%)
Nov 26, 2019 0.0131 0.0141 0.0122 0.0124 470,926 -0.00(-22.01%)
Nov 25, 2019 0.0149 0.0159 0.0131 0.0159 242,970 +0.00(+6.00%)
Nov 22, 2019 0.0130 0.0170 0.0123 0.0150 307,200 +0.00(+11.11%)
Nov 21, 2019 0.0140 0.0149 0.0113 0.0135 293,300 -0.00(-6.90%)
Nov 20, 2019 0.0140 0.0152 0.0110 0.0145 540,424 +0.00(+5.07%)
Nov 19, 2019 0.0155 0.0155 0.0109 0.0138 231,049 +0.00(+6.98%)
Nov 18, 2019 0.0115 0.0129 0.0108 0.0129 244,141 +0.00(+12.17%)
Nov 15, 2019 0.0095 0.0160 0.0093 0.0115 713,800 +0.00(+10.58%)
Nov 14, 2019 0.0102 0.0110 0.0100 0.0104 346,041 +0.00(+0.97%)
Nov 13, 2019 0.0101 0.0135 0.0101 0.0103 872,257 -0.00(-21.97%)
Nov 12, 2019 0.0110 0.0132 0.0097 0.0132 785,397 +0.00(+20.00%)
Nov 11, 2019 0.0130 0.0131 0.0110 0.0110 138,791 -0.00(-22.54%)
Nov 08, 2019 0.0121 0.0142 0.0121 0.0142 275,800 +0.00(+0.71%)
Nov 07, 2019 0.0105 0.0162 0.0105 0.0141 685,938 +0.00(+13.71%)
Nov 06, 2019 0.0120 0.0126 0.0100 0.0124 96,001 -0.00(-8.82%)
Nov 05, 2019 0.0102 0.0139 0.0100 0.0136 74,763 +0.00(+4.62%)
Nov 04, 2019 0.0125 0.0150 0.0102 0.0130 67,140 -0.00(-15.58%)
Nov 01, 2019 0.0144 0.0154 0.0143 0.0154 122,800 +0.00(+2.67%)
Oct 31, 2019 0.0152 0.0157 0.0141 0.0150 13,184 -0.00(-11.76%)
Oct 30, 2019 0.0169 0.0170 0.0132 0.0170 102,800 +0.00(+6.92%)
Oct 29, 2019 0.0134 0.0159 0.0117 0.0159 55,012 +0.00(+12.77%)
Oct 28, 2019 0.0135 0.0149 0.0119 0.0141 724,173 -0.00(-2.08%)
Oct 25, 2019 0.0091 0.0166 0.0091 0.0144 1,882,700 +0.01(+60.00%)
Oct 24, 2019 0.0081 0.0095 0.0081 0.0090 31,310 -0.00(-1.10%)
Oct 23, 2019 0.0112 0.0120 0.0078 0.0091 162,380 -0.00(-9.90%)
Oct 22, 2019 0.0105 0.0105 0.0090 0.0101 32,010 -0.00(-3.81%)
Oct 21, 2019 0.0100 0.0105 0.0098 0.0105 10,000 +0.00(+16.67%)
Oct 18, 2019 0.0110 0.0110 0.0090 0.0090 29,200 -0.00(-18.18%)
Oct 17, 2019 0.0120 0.0120 0.0094 0.0110 39,581 -0.00(-2.65%)
Oct 16, 2019 0.0113 0.0113 0.0113 0.0113 1,000 +0.00(+10.78%)
Oct 15, 2019 0.0100 0.0115 0.0097 0.0102 75,534 -0.00(-5.56%)
Oct 14, 2019 0.0101 0.0117 0.0101 0.0108 47,950 -0.00(-8.47%)
Oct 11, 2019 0.0095 0.0127 0.0071 0.0118 408,400 +0.00(+51.28%)
Oct 10, 2019 0.0076 0.0093 0.0070 0.0078 114,306 +0.00(+1.30%)
Oct 09, 2019 0.0069 0.0077 0.0069 0.0077 27,010 -0.00(-6.10%)
Oct 08, 2019 0.0074 0.0082 0.0065 0.0082 86,808 -0.00(-1.20%)
Oct 07, 2019 0.0065 0.0083 0.0065 0.0083 14,969 +0.00(+1.22%)
Oct 04, 2019 0.0075 0.0094 0.0075 0.0082 39,000 +0.00(+17.14%)
Oct 03, 2019 0.0063 0.0075 0.0063 0.0070 43,586 +0.00(+0.00%)
Oct 02, 2019 0.0065 0.0070 0.0065 0.0070 11,500 -0.00(-6.67%)
Oct 01, 2019 0.0075 0.0075 0.0075 0.0075 20,000 -0.00(-13.79%)
Sep 27, 2019 0.0087 0.0087 0.0087 0 +0.00(+10.13%)
Sep 26, 2019 0.0083 0.0086 0.0066 0.0079 241,052 -0.00(-4.82%)
Sep 25, 2019 0.0083 0.0083 0.0083 0.0083 25,000 +0.00(+7.79%)
Sep 24, 2019 0.0067 0.0083 0.0066 0.0077 85,000 -0.00(-1.28%)
Sep 23, 2019 0.0083 0.0083 0.0062 0.0078 214,646 -0.00(-11.36%)
Sep 19, 2019 0.0088 0.0088 0.0088 0 +0.00(+10.00%)
Sep 18, 2019 0.0075 0.0082 0.0062 0.0080 446,183 -0.00(-5.88%)
Sep 17, 2019 0.0076 0.0085 0.0071 0.0085 80,768 +0.00(+1.19%)
Sep 16, 2019 0.0092 0.0092 0.0076 0.0084 522,800 -0.00(-5.62%)
Sep 13, 2019 0.0088 0.0089 0.0080 0.0089 243,800 +0.00(+1.14%)
Sep 12, 2019 0.0091 0.0091 0.0086 0.0088 51,934 -0.00(-4.35%)
Sep 11, 2019 0.0090 0.0098 0.0090 0.0092 349,116 +0.00(+0.00%)
Sep 10, 2019 0.0090 0.0098 0.0090 0.0092 60,532 +0.00(+3.37%)
Sep 09, 2019 0.0090 0.0092 0.0081 0.0089 219,725 -0.00(-2.20%)
Sep 06, 2019 0.0082 0.0091 0.0082 0.0091 36,000 -0.00(-2.15%)
Sep 05, 2019 0.0088 0.0093 0.0083 0.0093 402,700 +0.00(+6.90%)
Sep 04, 2019 0.0121 0.0123 0.0087 0.0087 1,739,527 -0.01(-37.86%)
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.