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

Vita Mobile Systems Inc (OP: VMSI )

0.0019 +0.0002 (+11.76%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 21, 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, 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%)
Apr 01, 2019 0.0200 0.0225 0.0171 0.0225 1,140,066 +0.00(+17.80%)
Mar 29, 2019 0.0172 0.0192 0.0170 0.0191 88,700 +0.00(+11.05%)
Mar 28, 2019 0.0138 0.0172 0.0138 0.0172 421,100 +0.00(+27.41%)
Mar 27, 2019 0.0134 0.0135 0.0123 0.0135 169,050 +0.00(+1.50%)
Mar 26, 2019 0.0133 0.0133 0.0133 0.0133 13,800 -0.00(-1.48%)
Mar 25, 2019 0.0136 0.0136 0.0132 0.0135 39,500 +0.00(+1.50%)
Mar 22, 2019 0.0113 0.0133 0.0113 0.0133 118,100 -0.00(-3.62%)
Mar 21, 2019 0.0140 0.0140 0.0138 0.0138 34,800 +0.00(+8.66%)
Mar 20, 2019 0.0111 0.0127 0.0111 0.0127 2,000 +0.00(+0.00%)
Mar 19, 2019 0.0126 0.0127 0.0126 0.0127 11,000 +0.00(+8.55%)
Mar 18, 2019 0.0117 0.0117 0.0117 0.0117 1,000 -0.00(-7.14%)
Mar 14, 2019 0.0126 0.0126 0.0126 0 +0.00(+0.00%)
Mar 13, 2019 0.0143 0.0143 0.0110 0.0126 15,132 -0.00(-11.89%)
Mar 12, 2019 0.0104 0.0143 0.0104 0.0143 270,600 +0.00(+0.00%)
Mar 11, 2019 0.0130 0.0143 0.0130 0.0143 20,000 +0.00(+0.00%)
Mar 08, 2019 0.0128 0.0143 0.0128 0.0143 6,000 -0.00(-4.67%)
Mar 06, 2019 0.0150 0.0150 0.0150 0 +0.00(+2.04%)
Mar 04, 2019 0.0147 0.0147 0.0147 0 +0.00(+13.95%)
Mar 01, 2019 0.0135 0.0140 0.0110 0.0129 230,400 -0.00(-21.82%)
Feb 27, 2019 0.0165 0.0165 0.0165 0 +0.00(+10.00%)
Feb 26, 2019 0.0129 0.0150 0.0129 0.0150 25,566 +0.00(+0.00%)
Feb 25, 2019 0.0139 0.0150 0.0128 0.0150 204,200 +0.00(+0.00%)
Feb 22, 2019 0.0110 0.0150 0.0110 0.0150 224,700 +0.00(+7.14%)
Feb 21, 2019 0.0130 0.0145 0.0123 0.0140 177,950 +0.00(+7.69%)
Feb 20, 2019 0.0118 0.0130 0.0103 0.0130 105,056 -0.00(-12.75%)
Feb 19, 2019 0.0147 0.0149 0.0144 0.0149 173,798 -0.00(-0.67%)
Feb 15, 2019 0.0144 0.0150 0.0144 0.0150 72,200 +0.00(+7.14%)
Feb 14, 2019 0.0129 0.0140 0.0101 0.0140 64,920 +0.00(+8.53%)
Feb 13, 2019 0.0119 0.0129 0.0114 0.0129 183,901 +0.00(+11.21%)
Feb 12, 2019 0.0116 0.0116 0.0098 0.0116 691,102 -0.00(-15.94%)
Feb 11, 2019 0.0131 0.0140 0.0125 0.0138 74,648 -0.00(-7.38%)
Feb 08, 2019 0.0145 0.0149 0.0118 0.0149 118,100 +0.00(+12.03%)
Feb 07, 2019 0.0131 0.0133 0.0130 0.0133 276,000 +0.00(+0.00%)
Feb 06, 2019 0.0145 0.0145 0.0102 0.0133 52,452 -0.00(-5.00%)
Feb 05, 2019 0.0102 0.0140 0.0095 0.0140 708,096 +0.00(+7.69%)
Feb 04, 2019 0.0116 0.0130 0.0116 0.0130 4,800 -0.00(-7.14%)
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.