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 (%)
Apr 30, 2019 0.0230 0.0259 0.0199 0.0252 191,528 -0.00(-3.08%)
Apr 29, 2019 0.0270 0.0270 0.0230 0.0260 9,516 -0.00(-3.35%)
Apr 26, 2019 0.0263 0.0269 0.0170 0.0269 22,100 +0.00(+16.96%)
Apr 25, 2019 0.0200 0.0273 0.0185 0.0230 606,661 -0.00(-15.75%)
Apr 24, 2019 0.0275 0.0275 0.0270 0.0273 3,833 +0.00(+0.00%)
Apr 23, 2019 0.0273 0.0273 0.0273 90 +0.00(+0.00%)
Apr 22, 2019 0.0278 0.0278 0.0200 0.0273 74,890 -0.00(-1.09%)
Apr 18, 2019 0.0201 0.0276 0.0201 0.0276 138,900 -0.00(-1.08%)
Apr 17, 2019 0.0279 0.0279 0.0279 0.0279 1,000 +0.00(+11.60%)
Apr 16, 2019 0.0264 0.0289 0.0210 0.0250 236,297 -0.00(-13.79%)
Apr 15, 2019 0.0298 0.0298 0.0290 0.0290 13,700 +0.00(+0.00%)
Apr 12, 2019 0.0290 0.0290 0.0290 0.0290 40,000 -0.00(-1.69%)
Apr 11, 2019 0.0294 0.0295 0.0226 0.0295 13,747 +0.00(+1.72%)
Apr 10, 2019 0.0262 0.0290 0.0207 0.0290 189,149 +0.01(+20.83%)
Apr 09, 2019 0.0328 0.0328 0.0240 0.0240 88,500 -0.01(-24.76%)
Apr 08, 2019 0.0320 0.0320 0.0206 0.0319 591,789 -0.00(-0.93%)
Apr 05, 2019 0.0344 0.0344 0.0225 0.0322 971,600 -0.00(-7.47%)
Apr 04, 2019 0.0300 0.0348 0.0300 0.0348 182,471 +0.00(+16.00%)
Apr 03, 2019 0.0265 0.0330 0.0231 0.0300 529,033 -0.00(-9.09%)
Apr 02, 2019 0.0232 0.0350 0.0225 0.0330 1,219,928 +0.01(+46.67%)
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.