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 (%)
Feb 27, 2019 0.0165 0.0165 0.0165 0 +0.00(+10.00%)
Feb 26, 2019 0.0129 0.0150 0.0129 0.0150 25,566 +0.00(+0.00%)
Feb 25, 2019 0.0139 0.0150 0.0128 0.0150 204,200 +0.00(+0.00%)
Feb 22, 2019 0.0110 0.0150 0.0110 0.0150 224,700 +0.00(+7.14%)
Feb 21, 2019 0.0130 0.0145 0.0123 0.0140 177,950 +0.00(+7.69%)
Feb 20, 2019 0.0118 0.0130 0.0103 0.0130 105,056 -0.00(-12.75%)
Feb 19, 2019 0.0147 0.0149 0.0144 0.0149 173,798 -0.00(-0.67%)
Feb 15, 2019 0.0144 0.0150 0.0144 0.0150 72,200 +0.00(+7.14%)
Feb 14, 2019 0.0129 0.0140 0.0101 0.0140 64,920 +0.00(+8.53%)
Feb 13, 2019 0.0119 0.0129 0.0114 0.0129 183,901 +0.00(+11.21%)
Feb 12, 2019 0.0116 0.0116 0.0098 0.0116 691,102 -0.00(-15.94%)
Feb 11, 2019 0.0131 0.0140 0.0125 0.0138 74,648 -0.00(-7.38%)
Feb 08, 2019 0.0145 0.0149 0.0118 0.0149 118,100 +0.00(+12.03%)
Feb 07, 2019 0.0131 0.0133 0.0130 0.0133 276,000 +0.00(+0.00%)
Feb 06, 2019 0.0145 0.0145 0.0102 0.0133 52,452 -0.00(-5.00%)
Feb 05, 2019 0.0102 0.0140 0.0095 0.0140 708,096 +0.00(+7.69%)
Feb 04, 2019 0.0116 0.0130 0.0116 0.0130 4,800 -0.00(-7.14%)
Feb 01, 2019 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+12.90%)
Jan 31, 2019 0.0104 0.0124 0.0104 0.0124 2,800 -0.00(-11.43%)
Jan 30, 2019 0.0140 0.0140 0.0103 0.0140 21,100 +0.00(+0.00%)
Jan 29, 2019 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+15.70%)
Jan 28, 2019 0.0100 0.0150 0.0100 0.0121 18,100 -0.00(-18.79%)
Jan 25, 2019 0.0120 0.0152 0.0110 0.0149 468,500 +0.00(+28.45%)
Jan 24, 2019 0.0101 0.0120 0.0101 0.0116 20,650 -0.00(-7.20%)
Jan 22, 2019 0.0125 0.0125 0.0125 0 +0.00(+9.65%)
Jan 18, 2019 0.0114 0.0114 0.0114 0.0114 20,900 +0.00(+0.88%)
Jan 17, 2019 0.0100 0.0114 0.0100 0.0113 132,496 +0.00(+7.62%)
Jan 16, 2019 0.0100 0.0105 0.0100 0.0105 51,000 +0.00(+0.00%)
Jan 15, 2019 0.0102 0.0105 0.0102 0.0105 5,100 +0.00(+0.00%)
Jan 14, 2019 0.0113 0.0116 0.0089 0.0105 44,200 -0.00(-2.78%)
Jan 11, 2019 0.0108 0.0110 0.0100 0.0108 28,100 +0.00(+0.00%)
Jan 10, 2019 0.0090 0.0111 0.0090 0.0108 83,191 +0.00(+16.13%)
Jan 09, 2019 0.0085 0.0093 0.0085 0.0093 14,900 -0.00(-7.00%)
Jan 08, 2019 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Jan 07, 2019 0.0087 0.0100 0.0070 0.0100 348,900 -0.00(-13.79%)
Jan 04, 2019 0.0116 0.0116 0.0116 0.0116 800 +0.00(+16.00%)
Jan 03, 2019 0.0091 0.0125 0.0091 0.0100 355,200 +0.00(+7.53%)
Jan 02, 2019 0.0091 0.0093 0.0090 0.0093 95,428 -0.00(-18.42%)
Dec 31, 2018 0.0117 0.0117 0.0101 0.0114 205,600 -0.00(-2.56%)
Dec 28, 2018 0.0103 0.0135 0.0097 0.0117 519,800 +0.00(+8.33%)
Dec 27, 2018 0.0106 0.0108 0.0100 0.0108 111,290 +0.00(+1.89%)
Dec 26, 2018 0.0105 0.0106 0.0093 0.0106 165,710 -0.00(-15.20%)
Dec 24, 2018 0.0125 0.0125 0.0125 0.0125 2,500 +0.00(+13.64%)
Dec 21, 2018 0.0112 0.0112 0.0110 0.0110 210,000 -0.00(-2.65%)
Dec 20, 2018 0.0101 0.0114 0.0101 0.0113 170,472 +0.00(+2.73%)
Dec 19, 2018 0.0112 0.0112 0.0110 0.0110 87,352 +0.00(+1.85%)
Dec 18, 2018 0.0100 0.0110 0.0100 0.0108 66,122 +0.00(+0.93%)
Dec 17, 2018 0.0107 0.0107 0.0107 0.0107 1,000 +0.00(+13.83%)
Dec 14, 2018 0.0100 0.0100 0.0088 0.0094 362,100 -0.00(-4.08%)
Dec 13, 2018 0.0105 0.0105 0.0094 0.0098 103,000 +0.00(+1.03%)
Dec 12, 2018 0.0098 0.0100 0.0088 0.0097 332,500 -0.00(-3.00%)
Dec 11, 2018 0.0118 0.0119 0.0084 0.0100 178,864 +0.00(+0.00%)
Dec 10, 2018 0.0105 0.0105 0.0100 0.0100 24,399 -0.00(-0.99%)
Dec 07, 2018 0.0113 0.0113 0.0093 0.0101 243,900 +0.00(+0.00%)
Dec 06, 2018 0.0100 0.0112 0.0100 0.0101 168,411 -0.00(-9.82%)
Dec 04, 2018 0.0125 0.0125 0.0101 0.0112 49,400 +0.00(+12.00%)
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.