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, 2020 0.0061 0.0082 0.0057 0.0082 540,632 +0.00(+26.15%)
Apr 29, 2020 0.0065 0.0065 0.0061 0.0065 106,756 -0.00(-5.80%)
Apr 28, 2020 0.0067 0.0070 0.0061 0.0069 508,605 +0.00(+9.52%)
Apr 27, 2020 0.0062 0.0074 0.0062 0.0063 56,344 +0.00(+5.00%)
Apr 24, 2020 0.0079 0.0079 0.0041 0.0060 60,000 +0.00(+3.45%)
Apr 23, 2020 0.0031 0.0058 0.0031 0.0058 526,237 +0.00(+75.76%)
Apr 22, 2020 0.0043 0.0045 0.0033 0.0033 626,200 -0.00(-21.43%)
Apr 21, 2020 0.0045 0.0046 0.0029 0.0042 1,747,076 -0.00(-6.67%)
Apr 20, 2020 0.0047 0.0047 0.0045 0.0045 101,595 -0.00(-10.00%)
Apr 17, 2020 0.0050 0.0050 0.0050 0.0050 20,000 +0.00(+0.00%)
Apr 16, 2020 0.0050 0.0053 0.0047 0.0050 106,640 -0.00(-9.09%)
Apr 15, 2020 0.0046 0.0055 0.0045 0.0055 1,448,999 +0.00(+22.22%)
Apr 14, 2020 0.0049 0.0049 0.0042 0.0045 194,800 -0.00(-13.46%)
Apr 13, 2020 0.0051 0.0052 0.0051 0.0052 15,000 -0.00(-3.70%)
Apr 09, 2020 0.0057 0.0057 0.0054 0.0054 40,700 -0.00(-1.82%)
Apr 08, 2020 0.0052 0.0059 0.0052 0.0055 72,750 +0.00(+10.00%)
Apr 07, 2020 0.0048 0.0067 0.0048 0.0050 277,098 -0.00(-7.41%)
Apr 06, 2020 0.0050 0.0054 0.0045 0.0054 198,635 -0.00(-1.82%)
Apr 03, 2020 0.0045 0.0055 0.0045 0.0055 71,400 -0.00(-6.78%)
Apr 02, 2020 0.0059 0.0059 0.0057 0.0059 60,000 -0.00(-1.67%)
Apr 01, 2020 0.0060 0.0060 0.0048 0.0060 33,152 +0.00(+0.00%)
Mar 31, 2020 0.0060 0.0060 0.0048 0.0060 129,232 +0.00(+0.00%)
Mar 30, 2020 0.0065 0.0067 0.0056 0.0060 221,200 -0.00(-4.76%)
Mar 27, 2020 0.0057 0.0065 0.0054 0.0063 178,600 +0.00(+5.00%)
Mar 26, 2020 0.0060 0.0065 0.0042 0.0060 388,431 -0.00(-18.92%)
Mar 25, 2020 0.0074 0.0074 0.0074 0.0074 354 -0.00(-2.63%)
Mar 24, 2020 0.0075 0.0076 0.0066 0.0076 162,100 +0.00(+7.04%)
Mar 23, 2020 0.0080 0.0080 0.0060 0.0071 253,102 -0.00(-5.33%)
Mar 20, 2020 0.0084 0.0084 0.0075 0.0075 52,700 +0.00(+0.00%)
Mar 19, 2020 0.0085 0.0087 0.0062 0.0075 93,832 +0.00(+102.70%)
Mar 18, 2020 0.0067 0.0144 0.0020 0.0037 535,475 -0.00(-55.42%)
Mar 17, 2020 0.0083 0.0083 0.0083 0.0083 1,200 +0.00(+3.75%)
Mar 16, 2020 0.0087 0.0089 0.0079 0.0080 34,950 -0.00(-4.76%)
Mar 13, 2020 0.0070 0.0084 0.0070 0.0084 1,100 +0.00(+0.00%)
Mar 12, 2020 0.0065 0.0144 0.0065 0.0084 140,519 +0.00(+7.69%)
Mar 11, 2020 0.0075 0.0078 0.0075 0.0078 16,050 +0.00(+0.00%)
Mar 10, 2020 0.0080 0.0082 0.0075 0.0078 263,680 +0.00(+0.00%)
Mar 09, 2020 0.0076 0.0080 0.0076 0.0078 109,700 -0.00(-4.88%)
Mar 05, 2020 0.0082 0.0082 0.0082 0 -0.00(-5.75%)
Mar 04, 2020 0.0094 0.0097 0.0065 0.0087 129,972 -0.00(-7.45%)
Mar 03, 2020 0.0089 0.0094 0.0065 0.0094 163,225 +0.00(+14.63%)
Mar 02, 2020 0.0089 0.0089 0.0071 0.0082 64,450 -0.00(-7.87%)
Feb 28, 2020 0.0069 0.0089 0.0069 0.0089 54,000 +0.00(+3.49%)
Feb 27, 2020 0.0086 0.0086 0.0086 45 +0.00(+0.00%)
Feb 26, 2020 0.0080 0.0086 0.0077 0.0086 204,070 -0.00(-9.47%)
Feb 25, 2020 0.0095 0.0095 0.0095 0.0095 230 -0.00(-4.04%)
Feb 24, 2020 0.0077 0.0099 0.0077 0.0099 103,300 +0.00(+23.75%)
Feb 21, 2020 0.0092 0.0092 0.0079 0.0080 92,400 -0.00(-9.09%)
Feb 20, 2020 0.0095 0.0095 0.0088 0.0088 11,001 -0.00(-8.33%)
Feb 19, 2020 0.0110 0.0110 0.0086 0.0096 146,400 -0.00(-11.93%)
Feb 18, 2020 0.0085 0.0109 0.0085 0.0109 207,673 +0.00(+19.78%)
Feb 14, 2020 0.0080 0.0094 0.0080 0.0091 170,400 +0.00(+7.06%)
Feb 13, 2020 0.0086 0.0086 0.0077 0.0085 596,531 -0.00(-1.16%)
Feb 12, 2020 0.0086 0.0095 0.0086 0.0086 35,694 -0.00(-9.47%)
Feb 11, 2020 0.0081 0.0095 0.0081 0.0095 94,300 -0.00(-4.04%)
Feb 10, 2020 0.0090 0.0100 0.0088 0.0099 65,000 +0.00(+4.21%)
Feb 07, 2020 0.0100 0.0100 0.0085 0.0095 204,400 -0.00(-5.00%)
Feb 06, 2020 0.0125 0.0125 0.0100 0.0100 202,797 -0.00(-9.09%)
Feb 05, 2020 0.0110 0.0110 0.0110 0.0110 37,500 -0.00(-10.57%)
Feb 04, 2020 0.0110 0.0123 0.0107 0.0123 165,500 +0.00(+0.82%)
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.