Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vita Mobile Systems Inc (OP: VMSI )

0.0019 -0.0001 (-5.00%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 3, 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 (%)
Oct 31, 2019 0.0152 0.0157 0.0141 0.0150 13,184 -0.00(-11.76%)
Oct 30, 2019 0.0169 0.0170 0.0132 0.0170 102,800 +0.00(+6.92%)
Oct 29, 2019 0.0134 0.0159 0.0117 0.0159 55,012 +0.00(+12.77%)
Oct 28, 2019 0.0135 0.0149 0.0119 0.0141 724,173 -0.00(-2.08%)
Oct 25, 2019 0.0091 0.0166 0.0091 0.0144 1,882,700 +0.01(+60.00%)
Oct 24, 2019 0.0081 0.0095 0.0081 0.0090 31,310 -0.00(-1.10%)
Oct 23, 2019 0.0112 0.0120 0.0078 0.0091 162,380 -0.00(-9.90%)
Oct 22, 2019 0.0105 0.0105 0.0090 0.0101 32,010 -0.00(-3.81%)
Oct 21, 2019 0.0100 0.0105 0.0098 0.0105 10,000 +0.00(+16.67%)
Oct 18, 2019 0.0110 0.0110 0.0090 0.0090 29,200 -0.00(-18.18%)
Oct 17, 2019 0.0120 0.0120 0.0094 0.0110 39,581 -0.00(-2.65%)
Oct 16, 2019 0.0113 0.0113 0.0113 0.0113 1,000 +0.00(+10.78%)
Oct 15, 2019 0.0100 0.0115 0.0097 0.0102 75,534 -0.00(-5.56%)
Oct 14, 2019 0.0101 0.0117 0.0101 0.0108 47,950 -0.00(-8.47%)
Oct 11, 2019 0.0095 0.0127 0.0071 0.0118 408,400 +0.00(+51.28%)
Oct 10, 2019 0.0076 0.0093 0.0070 0.0078 114,306 +0.00(+1.30%)
Oct 09, 2019 0.0069 0.0077 0.0069 0.0077 27,010 -0.00(-6.10%)
Oct 08, 2019 0.0074 0.0082 0.0065 0.0082 86,808 -0.00(-1.20%)
Oct 07, 2019 0.0065 0.0083 0.0065 0.0083 14,969 +0.00(+1.22%)
Oct 04, 2019 0.0075 0.0094 0.0075 0.0082 39,000 +0.00(+17.14%)
Oct 03, 2019 0.0063 0.0075 0.0063 0.0070 43,586 +0.00(+0.00%)
Oct 02, 2019 0.0065 0.0070 0.0065 0.0070 11,500 -0.00(-6.67%)
Oct 01, 2019 0.0075 0.0075 0.0075 0.0075 20,000 -0.00(-13.79%)
Sep 27, 2019 0.0087 0.0087 0.0087 0 +0.00(+10.13%)
Sep 26, 2019 0.0083 0.0086 0.0066 0.0079 241,052 -0.00(-4.82%)
Sep 25, 2019 0.0083 0.0083 0.0083 0.0083 25,000 +0.00(+7.79%)
Sep 24, 2019 0.0067 0.0083 0.0066 0.0077 85,000 -0.00(-1.28%)
Sep 23, 2019 0.0083 0.0083 0.0062 0.0078 214,646 -0.00(-11.36%)
Sep 19, 2019 0.0088 0.0088 0.0088 0 +0.00(+10.00%)
Sep 18, 2019 0.0075 0.0082 0.0062 0.0080 446,183 -0.00(-5.88%)
Sep 17, 2019 0.0076 0.0085 0.0071 0.0085 80,768 +0.00(+1.19%)
Sep 16, 2019 0.0092 0.0092 0.0076 0.0084 522,800 -0.00(-5.62%)
Sep 13, 2019 0.0088 0.0089 0.0080 0.0089 243,800 +0.00(+1.14%)
Sep 12, 2019 0.0091 0.0091 0.0086 0.0088 51,934 -0.00(-4.35%)
Sep 11, 2019 0.0090 0.0098 0.0090 0.0092 349,116 +0.00(+0.00%)
Sep 10, 2019 0.0090 0.0098 0.0090 0.0092 60,532 +0.00(+3.37%)
Sep 09, 2019 0.0090 0.0092 0.0081 0.0089 219,725 -0.00(-2.20%)
Sep 06, 2019 0.0082 0.0091 0.0082 0.0091 36,000 -0.00(-2.15%)
Sep 05, 2019 0.0088 0.0093 0.0083 0.0093 402,700 +0.00(+6.90%)
Sep 04, 2019 0.0121 0.0123 0.0087 0.0087 1,739,527 -0.01(-37.86%)
Sep 03, 2019 0.0124 0.0150 0.0124 0.0140 129,999 -0.00(-6.67%)
Aug 30, 2019 0.0150 0.0160 0.0120 0.0150 109,900 +0.00(+0.00%)
Aug 29, 2019 0.0127 0.0200 0.0082 0.0150 871,161 +0.00(+20.00%)
Aug 28, 2019 0.0090 0.0138 0.0090 0.0125 268,100 +0.00(+25.00%)
Aug 27, 2019 0.0089 0.0100 0.0087 0.0100 551,737 +0.00(+16.28%)
Aug 26, 2019 0.0079 0.0086 0.0074 0.0086 299,000 +0.00(+13.16%)
Aug 22, 2019 0.0076 0.0076 0.0076 0 -0.00(-9.52%)
Aug 21, 2019 0.0073 0.0084 0.0072 0.0084 40,875 +0.00(+5.00%)
Aug 20, 2019 0.0080 0.0087 0.0070 0.0080 49,676 +0.00(+3.90%)
Aug 19, 2019 0.0074 0.0077 0.0074 0.0077 72,618 +0.00(+10.00%)
Aug 16, 2019 0.0057 0.0075 0.0057 0.0070 821,900 +0.00(+14.75%)
Aug 15, 2019 0.0061 0.0061 0.0061 0.0061 86,000 -0.00(-3.17%)
Aug 14, 2019 0.0064 0.0064 0.0063 0.0063 73,947 -0.00(-3.08%)
Aug 13, 2019 0.0071 0.0071 0.0061 0.0065 270,872 -0.00(-13.33%)
Aug 12, 2019 0.0073 0.0076 0.0070 0.0075 110,751 -0.00(-5.06%)
Aug 09, 2019 0.0077 0.0089 0.0070 0.0079 513,000 +0.00(+9.72%)
Aug 08, 2019 0.0073 0.0100 0.0065 0.0072 262,769 +0.00(+2.86%)
Aug 07, 2019 0.0070 0.0070 0.0068 0.0070 75,300 +0.00(+7.69%)
Aug 06, 2019 0.0067 0.0067 0.0058 0.0065 23,500 -0.00(-7.14%)
Aug 05, 2019 0.0074 0.0074 0.0070 0.0070 182,500 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.