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 (%)
Jul 31, 2018 0.0237 0.0240 0.0198 0.0230 41,203 +0.00(+2.22%)
Jul 30, 2018 0.0215 0.0225 0.0215 0.0225 1,400 -0.00(-5.86%)
Jul 27, 2018 0.0214 0.0239 0.0183 0.0239 1,133,200 +0.00(+8.64%)
Jul 26, 2018 0.0252 0.0255 0.0220 0.0220 398,280 -0.00(-13.73%)
Jul 25, 2018 0.0256 0.0256 0.0252 0.0255 172,900 -0.00(-0.58%)
Jul 24, 2018 0.0270 0.0299 0.0250 0.0256 354,201 -0.00(-14.50%)
Jul 23, 2018 0.0270 0.0300 0.0270 0.0300 59,173 +0.00(+11.11%)
Jul 20, 2018 0.0261 0.0288 0.0250 0.0270 201,354 -0.00(-8.78%)
Jul 19, 2018 0.0265 0.0329 0.0253 0.0296 444,350 +0.00(+0.34%)
Jul 18, 2018 0.0300 0.0300 0.0264 0.0295 205,129 -0.00(-1.67%)
Jul 17, 2018 0.0275 0.0389 0.0264 0.0300 659,378 +0.00(+4.53%)
Jul 16, 2018 0.0280 0.0324 0.0276 0.0287 95,834 -0.00(-7.87%)
Jul 13, 2018 0.0300 0.0350 0.0300 0.0312 399,524 +0.00(+7.41%)
Jul 12, 2018 0.0300 0.0280 0.0290 167,157 -0.00(-2.52%)
Jul 11, 2018 0.0309 0.0309 0.0290 0.0297 76,598 -0.00(-0.83%)
Jul 10, 2018 0.0300 0.0319 0.0290 0.0300 229,143 +0.00(+0.00%)
Jul 09, 2018 0.0305 0.0420 0.0300 0.0300 399,427 -0.01(-14.29%)
Jul 06, 2018 0.0321 0.0370 0.0311 0.0350 382,544 +0.00(+6.06%)
Jul 05, 2018 0.0390 0.0390 0.0321 0.0330 253,851 -0.01(-14.95%)
Jul 02, 2018 0.0388 0.0388 0.0388 0 +0.00(+3.47%)
Jun 29, 2018 0.0401 0.0401 0.0350 0.0375 223,172 -0.01(-19.35%)
Jun 28, 2018 0.0401 0.0490 0.0400 0.0465 100,791 -0.00(-7.92%)
Jun 27, 2018 0.0410 0.0505 0.0410 0.0505 8,455 +0.01(+23.32%)
Jun 26, 2018 0.0475 0.0475 0.0402 0.0410 237,368 -0.01(-16.85%)
Jun 25, 2018 0.0475 0.0575 0.0475 0.0493 160,040 +0.00(+3.68%)
Jun 22, 2018 0.0400 0.0500 0.0355 0.0475 244,918 +0.01(+21.79%)
Jun 21, 2018 0.0327 0.0500 0.0327 0.0390 448,306 +0.00(+12.07%)
Jun 20, 2018 0.0379 0.0379 0.0335 0.0348 396,521 -0.00(-8.18%)
Jun 19, 2018 0.0349 0.0385 0.0349 0.0379 198,959 +0.00(+1.34%)
Jun 18, 2018 0.0350 0.0410 0.0337 0.0374 254,408 -0.00(-6.38%)
Jun 15, 2018 0.0396 0.0439 0.0351 0.0399 113,663 -0.00(-3.27%)
Jun 14, 2018 0.0450 0.0450 0.0379 0.0413 268,928 +0.00(+3.25%)
Jun 13, 2018 0.0500 0.0500 0.0400 0.0400 452,091 -0.01(-15.79%)
Jun 12, 2018 0.0228 0.0499 0.0228 0.0475 368,987 +0.00(+10.47%)
Jun 11, 2018 0.0400 0.0499 0.0400 0.0430 333,082 -0.00(-4.44%)
Jun 08, 2018 0.0488 0.0488 0.0341 0.0450 698,014 -0.00(-8.16%)
Jun 07, 2018 0.0464 0.0580 0.0464 0.0490 151,610 +0.00(+2.51%)
Jun 06, 2018 0.0560 0.0560 0.0478 0.0478 433,140 -0.01(-10.65%)
Jun 05, 2018 0.0422 0.0590 0.0422 0.0535 166,710 -0.00(-6.96%)
Jun 04, 2018 0.0440 0.0575 0.0440 0.0575 176,747 +0.01(+15.00%)
Jun 01, 2018 0.0460 0.0500 0.0450 0.0500 99,700 +0.00(+6.38%)
May 31, 2018 0.0450 0.0470 0.0420 0.0470 223,652 +0.00(+8.55%)
May 30, 2018 0.0450 0.0470 0.0417 0.0433 74,549 -0.00(-6.07%)
May 29, 2018 0.0470 0.0470 0.0400 0.0461 253,681 -0.00(-1.91%)
May 25, 2018 0.0470 0.0470 0.0470 0 +0.00(+4.68%)
May 24, 2018 0.0450 0.0480 0.0405 0.0449 212,900 -0.00(-2.60%)
May 23, 2018 0.0470 0.0520 0.0406 0.0461 685,333 +0.00(+4.73%)
May 22, 2018 0.0550 0.0550 0.0401 0.0440 428,258 -0.00(-9.65%)
May 21, 2018 0.0447 0.0550 0.0435 0.0487 534,575 +0.00(+5.91%)
May 18, 2018 0.0501 0.0579 0.0400 0.0460 440,140 -0.01(-16.21%)
May 17, 2018 0.0562 0.0600 0.0528 0.0549 276,539 -0.00(-8.19%)
May 16, 2018 0.0590 0.0650 0.0555 0.0598 338,906 +0.00(+1.98%)
May 15, 2018 0.0610 0.0619 0.0554 0.0586 259,100 -0.00(-5.30%)
May 14, 2018 0.0580 0.0637 0.0562 0.0619 437,340 +0.00(+8.10%)
May 11, 2018 0.0550 0.0598 0.0544 0.0573 111,295 -0.00(-2.92%)
May 10, 2018 0.0598 0.0598 0.0540 0.0590 210,759 -0.00(-0.64%)
May 09, 2018 0.0648 0.0690 0.0566 0.0594 522,880 +0.00(+0.95%)
May 08, 2018 0.0629 0.0629 0.0555 0.0588 313,317 -0.00(-6.84%)
May 07, 2018 0.0600 0.0700 0.0530 0.0631 91,400 +0.00(+6.58%)
May 04, 2018 0.0599 0.0600 0.0563 0.0592 35,500 +0.00(+1.26%)
May 03, 2018 0.0600 0.0601 0.0526 0.0585 328,290 -0.00(-7.14%)
May 02, 2018 0.0800 0.0800 0.0571 0.0630 31,719 -0.00(-6.22%)
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.