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 30, 2019 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
Jul 29, 2019 0.0060 0.0075 0.0057 0.0075 476,968 +0.00(+7.14%)
Jul 26, 2019 0.0070 0.0070 0.0070 0.0070 285,500 +0.00(+0.00%)
Jul 25, 2019 0.0068 0.0070 0.0068 0.0070 151,400 +0.00(+7.69%)
Jul 24, 2019 0.0065 0.0065 0.0065 0.0065 7,000 -0.00(-18.75%)
Jul 22, 2019 0.0080 0.0080 0.0080 0 +0.00(+12.68%)
Jul 19, 2019 0.0063 0.0071 0.0060 0.0071 192,900 -0.00(-5.33%)
Jul 18, 2019 0.0060 0.0075 0.0060 0.0075 15,964 +0.00(+8.70%)
Jul 17, 2019 0.0072 0.0075 0.0061 0.0069 251,490 +0.00(+6.15%)
Jul 16, 2019 0.0066 0.0066 0.0060 0.0065 72,265 -0.00(-8.45%)
Jul 15, 2019 0.0070 0.0077 0.0066 0.0071 6,870 -0.00(-8.97%)
Jul 12, 2019 0.0070 0.0079 0.0068 0.0078 397,700 -0.00(-1.27%)
Jul 11, 2019 0.0070 0.0079 0.0060 0.0079 613,770 +0.00(+12.86%)
Jul 10, 2019 0.0070 0.0070 0.0068 0.0070 260,400 -0.00(-19.54%)
Jul 09, 2019 0.0090 0.0100 0.0067 0.0087 603,600 +0.00(+12.99%)
Jul 08, 2019 0.0077 0.0090 0.0077 0.0077 56,829 -0.00(-7.23%)
Jul 05, 2019 0.0082 0.0083 0.0080 0.0083 163,800 +0.00(+1.22%)
Jul 02, 2019 0.0082 0.0082 0.0082 0 -0.00(-17.17%)
Jul 01, 2019 0.0084 0.0099 0.0081 0.0099 84,100 +0.00(+19.28%)
Jun 28, 2019 0.0083 0.0083 0.0083 0.0083 50,000 -0.00(-17.00%)
Jun 27, 2019 0.0099 0.0100 0.0075 0.0100 192,700 -0.00(-2.91%)
Jun 25, 2019 0.0103 0.0103 0.0103 0 -0.00(-1.90%)
Jun 24, 2019 0.0081 0.0105 0.0080 0.0105 573,863 +0.00(+23.53%)
Jun 21, 2019 0.0080 0.0085 0.0070 0.0085 288,800 +0.00(+6.25%)
Jun 20, 2019 0.0083 0.0094 0.0080 0.0080 622,520 -0.00(-4.76%)
Jun 19, 2019 0.0103 0.0103 0.0082 0.0084 97,875 -0.00(-25.00%)
Jun 18, 2019 0.0108 0.0112 0.0108 0.0112 45,000 +0.00(+30.23%)
Jun 17, 2019 0.0130 0.0130 0.0086 0.0086 187,100 -0.00(-33.85%)
Jun 14, 2019 0.0085 0.0130 0.0085 0.0130 104,400 +0.00(+30.00%)
Jun 13, 2019 0.0099 0.0100 0.0086 0.0100 75,904 +0.00(+0.00%)
Jun 12, 2019 0.0100 0.0100 0.0100 0.0100 119,200 +0.00(+0.00%)
Jun 11, 2019 0.0100 0.0100 0.0100 0.0100 25,300 +0.00(+12.36%)
Jun 10, 2019 0.0085 0.0091 0.0081 0.0089 421,000 -0.00(-1.11%)
Jun 07, 2019 0.0100 0.0100 0.0086 0.0090 425,500 -0.00(-7.22%)
Jun 06, 2019 0.0102 0.0114 0.0072 0.0097 1,509,124 -0.00(-17.80%)
Jun 05, 2019 0.0110 0.0118 0.0110 0.0118 101,200 +0.00(+7.27%)
Jun 04, 2019 0.0120 0.0120 0.0110 0.0110 119,970 -0.00(-1.79%)
Jun 03, 2019 0.0112 0.0112 0.0112 0.0112 10,000 +0.00(+0.00%)
May 31, 2019 0.0112 0.0112 0.0112 0.0112 10,000 -0.00(-4.27%)
May 30, 2019 0.0150 0.0150 0.0101 0.0117 1,266,049 -0.00(-9.30%)
May 29, 2019 0.0114 0.0129 0.0105 0.0129 1,327,230 -0.00(-7.19%)
May 28, 2019 0.0150 0.0150 0.0110 0.0139 314,180 -0.00(-3.47%)
May 24, 2019 0.0144 0.0144 0.0144 0.0144 10,000 +0.00(+10.77%)
May 23, 2019 0.0127 0.0135 0.0123 0.0130 409,900 +0.00(+10.17%)
May 22, 2019 0.0174 0.0174 0.0097 0.0118 6,566,366 -0.01(-39.49%)
May 21, 2019 0.0269 0.0270 0.0170 0.0195 141,100 +0.00(+4.28%)
May 20, 2019 0.0192 0.0192 0.0175 0.0187 7,424 -0.00(-16.52%)
May 17, 2019 0.0233 0.0234 0.0164 0.0224 295,700 +0.00(+10.34%)
May 16, 2019 0.0175 0.0270 0.0175 0.0203 205,469 -0.00(-18.47%)
May 15, 2019 0.0187 0.0269 0.0187 0.0249 16,000 -0.00(-6.74%)
May 14, 2019 0.0269 0.0270 0.0183 0.0267 62,659 +0.00(+13.62%)
May 13, 2019 0.0226 0.0246 0.0188 0.0235 346,090 -0.00(-8.20%)
May 10, 2019 0.0222 0.0256 0.0222 0.0256 12,000 -0.00(-3.76%)
May 09, 2019 0.0221 0.0272 0.0221 0.0266 72,773 -0.00(-11.04%)
May 08, 2019 0.0265 0.0299 0.0250 0.0299 16,301 +0.00(+1.36%)
May 07, 2019 0.0208 0.0295 0.0208 0.0295 3,714 +0.00(+3.51%)
May 06, 2019 0.0208 0.0299 0.0208 0.0285 110,795 -0.00(-7.47%)
May 03, 2019 0.0260 0.0308 0.0206 0.0308 191,900 +0.01(+20.78%)
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.