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

Vita Mobile Systems Inc (OP: VMSI )

0.0017 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, May 20, 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 (%)
Apr 30, 2018 0.0583 0.0600 0.0570 0.0590 220,018 -0.01(-8.88%)
Apr 27, 2018 0.0630 0.0700 0.0592 0.0648 156,038 +0.00(+3.43%)
Apr 26, 2018 0.0675 0.0700 0.0600 0.0626 419,518 -0.01(-15.41%)
Apr 25, 2018 0.0784 0.0784 0.0701 0.0740 54,270 -0.01(-7.50%)
Apr 24, 2018 0.0804 0.0804 0.0650 0.0800 78,184 +0.00(+2.56%)
Apr 23, 2018 0.0750 0.0804 0.0730 0.0780 64,389 +0.00(+4.84%)
Apr 20, 2018 0.0859 0.0859 0.0715 0.0744 214,017 -0.01(-14.97%)
Apr 19, 2018 0.0794 0.0899 0.0740 0.0875 92,833 +0.00(+2.94%)
Apr 18, 2018 0.0735 0.0899 0.0735 0.0850 192,205 +0.01(+12.58%)
Apr 17, 2018 0.0650 0.0900 0.0625 0.0755 794,938 +0.01(+16.33%)
Apr 16, 2018 0.0570 0.0650 0.0570 0.0649 397,873 +0.00(+1.41%)
Apr 13, 2018 0.0725 0.0740 0.0630 0.0640 191,655 -0.01(-13.51%)
Apr 12, 2018 0.0900 0.0900 0.0630 0.0740 26,360 +0.01(+19.66%)
Apr 11, 2018 0.0522 0.0630 0.0520 0.0618 190,900 -0.00(-2.95%)
Apr 10, 2018 0.0646 0.0680 0.0591 0.0637 54,721 +0.01(+13.89%)
Apr 09, 2018 0.0581 0.0710 0.0550 0.0559 301,914 -0.01(-14.63%)
Apr 06, 2018 0.0659 0.0715 0.0540 0.0655 160,808 -0.00(-4.46%)
Apr 05, 2018 0.0598 0.0790 0.0540 0.0686 535,482 +0.01(+13.58%)
Apr 04, 2018 0.0819 0.0819 0.0446 0.0604 771,598 -0.01(-18.38%)
Apr 03, 2018 0.0750 0.0945 0.0521 0.0740 642,125 -0.00(-4.52%)
Apr 02, 2018 0.0960 0.0960 0.0750 0.0775 174,291 -0.01(-13.89%)
Mar 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.11%)
Mar 28, 2018 0.0955 0.0955 0.0751 0.0899 104,085 +0.00(+4.75%)
Mar 27, 2018 0.0780 0.0920 0.0780 0.0858 137,601 -0.00(-3.57%)
Mar 26, 2018 0.0858 0.0920 0.0755 0.0890 190,910 +0.00(+1.71%)
Mar 23, 2018 0.0770 0.0999 0.0770 0.0875 190,135 +0.01(+13.64%)
Mar 22, 2018 0.0730 0.0770 0.0680 0.0770 211,285 +0.00(+4.76%)
Mar 21, 2018 0.0790 0.0790 0.0700 0.0735 237,396 -0.00(-4.55%)
Mar 20, 2018 0.0781 0.0790 0.0700 0.0770 471,604 -0.01(-10.36%)
Mar 19, 2018 0.0920 0.0920 0.0780 0.0859 91,179 +0.00(+1.06%)
Mar 16, 2018 0.0838 0.0874 0.0781 0.0850 191,546 +0.00(+3.03%)
Mar 15, 2018 0.0828 0.0910 0.0751 0.0825 569,819 -0.01(-6.19%)
Mar 14, 2018 0.0751 0.0962 0.0751 0.0879 416,883 -0.00(-2.29%)
Mar 13, 2018 0.0974 0.1030 0.0900 0.0900 365,153 -0.01(-14.29%)
Mar 12, 2018 0.1000 0.1050 0.0851 0.1050 390,196 +0.01(+10.01%)
Mar 09, 2018 0.1145 0.1145 0.0880 0.0954 364,335 -0.00(-0.16%)
Mar 08, 2018 0.1190 0.1196 0.0910 0.0956 1,247,352 +0.01(+15.88%)
Mar 07, 2018 0.1050 0.1050 0.0650 0.0825 741,925 +0.01(+13.01%)
Mar 06, 2018 0.0850 0.0850 0.0655 0.0730 941,293 -0.01(-9.88%)
Mar 05, 2018 0.0811 0.0899 0.0755 0.0810 525,486 -0.00(-1.22%)
Mar 02, 2018 0.1100 0.1100 0.0799 0.0820 868,897 -0.00(-3.53%)
Mar 01, 2018 0.1100 0.1124 0.0861 0.0850 645,479 -0.02(-22.73%)
Feb 28, 2018 0.1115 0.1200 0.0800 0.1100 848,252 +0.01(+10.00%)
Feb 27, 2018 0.1398 0.1398 0.0998 0.1000 510,626 -0.02(-14.89%)
Feb 26, 2018 0.1100 0.1400 0.0925 0.1175 941,615 +0.02(+17.74%)
Feb 23, 2018 0.0980 0.1000 0.0701 0.0998 1,161,655 +0.01(+10.89%)
Feb 22, 2018 0.1100 0.1100 0.0726 0.0900 1,907,458 -0.01(-9.55%)
Feb 21, 2018 0.1380 0.1450 0.0880 0.0995 2,539,359 -0.03(-24.05%)
Feb 20, 2018 0.1175 0.1650 0.1010 0.1310 3,489,091 +0.01(+9.17%)
Feb 16, 2018 0.1200 0.1200 0.1200 0 +0.02(+26.32%)
Feb 15, 2018 0.0503 0.0990 0.0503 0.0950 3,763,164 +0.04(+76.58%)
Feb 14, 2018 0.0420 0.0538 0.0405 0.0538 1,637,402 +0.01(+28.10%)
Feb 13, 2018 0.0410 0.0420 0.0352 0.0420 530,947 +0.00(+0.00%)
Feb 12, 2018 0.0340 0.0420 0.0321 0.0420 1,829,637 +0.01(+24.96%)
Feb 09, 2018 0.0320 0.0340 0.0320 0.0336 278,181 -0.00(-1.15%)
Feb 08, 2018 0.0320 0.0340 0.0290 0.0340 552,591 +0.00(+6.25%)
Feb 07, 2018 0.0333 0.0240 0.0320 998,518 +0.01(+33.33%)
Feb 06, 2018 0.0250 0.0250 0.0201 0.0240 553,897 +0.00(+3.90%)
Feb 05, 2018 0.0295 0.0295 0.0231 444,581 -0.01(-21.69%)
Feb 02, 2018 0.0301 0.0301 0.0261 0.0295 449,946 -0.00(-1.67%)
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.