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, 2020 0.0065 0.0065 0.0052 0.0065 575,400 -0.00(-7.14%)
Jul 30, 2020 0.0074 0.0074 0.0058 0.0070 914,733 -0.00(-6.67%)
Jul 29, 2020 0.0075 0.0077 0.0074 0.0075 417,800 +0.00(+0.00%)
Jul 28, 2020 0.0083 0.0089 0.0063 0.0075 735,575 -0.00(-14.77%)
Jul 27, 2020 0.0070 0.0090 0.0062 0.0088 766,499 -0.00(-7.37%)
Jul 24, 2020 0.0049 0.0095 0.0049 0.0095 1,524,100 +0.00(+69.64%)
Jul 23, 2020 0.0047 0.0079 0.0045 0.0056 1,687,152 +0.00(+19.15%)
Jul 22, 2020 0.0060 0.0060 0.0044 0.0047 456,108 -0.00(-14.55%)
Jul 21, 2020 0.0050 0.0060 0.0044 0.0055 1,047,500 -0.00(-15.38%)
Jul 20, 2020 0.0080 0.0080 0.0046 0.0065 845,547 +0.00(+14.04%)
Jul 17, 2020 0.0055 0.0060 0.0050 0.0057 72,500 -0.00(-3.39%)
Jul 16, 2020 0.0049 0.0059 0.0049 0.0059 213,500 +0.00(+20.41%)
Jul 15, 2020 0.0058 0.0058 0.0043 0.0049 349,900 +0.00(+2.08%)
Jul 14, 2020 0.0048 0.0052 0.0046 0.0048 61,300 -0.00(-7.69%)
Jul 13, 2020 0.0058 0.0058 0.0046 0.0052 333,930 -0.00(-10.34%)
Jul 10, 2020 0.0056 0.0058 0.0056 0.0058 11,600 -0.00(-10.77%)
Jul 09, 2020 0.0052 0.0065 0.0047 0.0065 440,700 +0.00(+10.17%)
Jul 08, 2020 0.0055 0.0065 0.0049 0.0059 307,800 +0.00(+18.00%)
Jul 07, 2020 0.0060 0.0065 0.0041 0.0050 552,144 -0.00(-13.79%)
Jul 06, 2020 0.0049 0.0065 0.0049 0.0058 111,225 -0.00(-3.33%)
Jul 02, 2020 0.0055 0.0063 0.0052 0.0060 745,400 +0.00(+25.00%)
Jul 01, 2020 0.0063 0.0063 0.0046 0.0048 1,226,731 -0.00(-17.24%)
Jun 30, 2020 0.0065 0.0066 0.0058 0.0058 182,800 -0.00(-15.94%)
Jun 29, 2020 0.0064 0.0069 0.0055 0.0069 173,099 +0.00(+0.00%)
Jun 26, 2020 0.0070 0.0076 0.0041 0.0069 283,900 -0.00(-1.43%)
Jun 25, 2020 0.0077 0.0077 0.0063 0.0070 257,985 -0.00(-7.89%)
Jun 24, 2020 0.0077 0.0083 0.0070 0.0076 792,449 -0.00(-1.30%)
Jun 23, 2020 0.0075 0.0079 0.0071 0.0077 420,770 -0.00(-2.53%)
Jun 22, 2020 0.0076 0.0079 0.0076 0.0079 131,999 +0.00(+11.27%)
Jun 19, 2020 0.0077 0.0079 0.0071 0.0071 303,200 -0.00(-5.33%)
Jun 18, 2020 0.0076 0.0080 0.0070 0.0075 466,441 +0.00(+5.63%)
Jun 17, 2020 0.0085 0.0090 0.0071 0.0071 706,474 -0.00(-21.11%)
Jun 16, 2020 0.0095 0.0100 0.0076 0.0090 759,446 +0.00(+0.00%)
Jun 15, 2020 0.0094 0.0102 0.0089 0.0090 1,337,722 +0.00(+13.92%)
Jun 12, 2020 0.0098 0.0100 0.0075 0.0079 283,900 -0.00(-15.96%)
Jun 11, 2020 0.0103 0.0103 0.0080 0.0094 503,839 -0.00(-14.55%)
Jun 10, 2020 0.0115 0.0115 0.0091 0.0110 170,800 +0.00(+20.88%)
Jun 09, 2020 0.0115 0.0120 0.0090 0.0091 1,370,163 -0.00(-20.87%)
Jun 08, 2020 0.0075 0.0115 0.0075 0.0115 656,446 +0.00(+15.00%)
Jun 05, 2020 0.0096 0.0100 0.0075 0.0100 218,000 +0.00(+0.00%)
Jun 04, 2020 0.0095 0.0100 0.0080 0.0100 599,075 +0.00(+0.00%)
Jun 03, 2020 0.0092 0.0100 0.0085 0.0100 294,691 +0.00(+11.11%)
Jun 02, 2020 0.0100 0.0100 0.0087 0.0090 278,118 -0.00(-10.00%)
Jun 01, 2020 0.0100 0.0100 0.0094 0.0100 185,150 +0.00(+0.00%)
May 29, 2020 0.0100 0.0100 0.0090 0.0100 305,500 +0.00(+1.01%)
May 28, 2020 0.0096 0.0100 0.0090 0.0099 247,663 +0.00(+4.21%)
May 27, 2020 0.0099 0.0099 0.0089 0.0095 222,000 -0.00(-5.00%)
May 26, 2020 0.0095 0.0100 0.0089 0.0100 226,150 +0.00(+0.00%)
May 22, 2020 0.0100 0.0100 0.0087 0.0100 223,500 +0.00(+0.00%)
May 21, 2020 0.0098 0.0100 0.0092 0.0100 53,380 +0.00(+0.00%)
May 20, 2020 0.0100 0.0100 0.0071 0.0100 721,753 +0.00(+0.00%)
May 19, 2020 0.0098 0.0100 0.0096 0.0100 34,100 +0.00(+0.00%)
May 18, 2020 0.0098 0.0100 0.0098 0.0100 38,540 +0.00(+0.00%)
May 15, 2020 0.0096 0.0100 0.0096 0.0100 24,400 +0.00(+0.00%)
May 14, 2020 0.0090 0.0100 0.0090 0.0100 101,519 +0.00(+0.00%)
May 13, 2020 0.0100 0.0100 0.0095 0.0100 117,981 +0.00(+0.00%)
May 12, 2020 0.0123 0.0123 0.0099 0.0100 110,287 -0.00(-20.00%)
May 11, 2020 0.0120 0.0160 0.0095 0.0125 1,271,460 +0.00(+8.70%)
May 08, 2020 0.0100 0.0120 0.0092 0.0115 1,168,900 +0.00(+15.00%)
May 07, 2020 0.0081 0.0119 0.0081 0.0100 938,500 +0.00(+7.53%)
May 06, 2020 0.0070 0.0120 0.0065 0.0093 1,348,558 +0.00(+43.08%)
May 05, 2020 0.0075 0.0075 0.0060 0.0065 116,300 -0.00(-17.72%)
May 04, 2020 0.0080 0.0080 0.0069 0.0079 1,078,771 -0.00(-2.47%)
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.