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 )

0.0018 UNCHANGED
Streaming Delayed Price Updated: 10:13 AM EDT, May 28, 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 (%)
Nov 30, 2022 0.0011 0.0013 0.0011 0.0011 215,100 -0.00(-21.43%)
Nov 29, 2022 0.0013 0.0014 0.0013 0.0014 88,839 +0.00(+27.27%)
Nov 28, 2022 0.0012 0.0014 0.0011 0.0011 561,000 +0.00(+10.00%)
Nov 25, 2022 0.0010 0.0010 0.0010 0.0010 100 -0.00(-23.08%)
Nov 23, 2022 0.0012 0.0014 0.0012 0.0013 257,259 +0.00(+8.33%)
Nov 21, 2022 0.0012 0 +0.00(+20.00%)
Nov 18, 2022 0.0010 0.0010 0.0010 0.0010 38,782 +0.00(+0.00%)
Nov 16, 2022 0.0010 0 +0.00(+0.00%)
Nov 15, 2022 0.0010 0.0010 0.0010 0.0010 280,000 -0.00(-16.67%)
Nov 14, 2022 0.0012 0.0012 0.0012 0.0012 4,000 +0.00(+9.09%)
Nov 11, 2022 0.0012 0.0012 0.0011 0.0011 10,900 +0.00(+10.00%)
Nov 10, 2022 0.0010 0.0010 0.0010 0.0010 80,000 -0.00(-16.67%)
Nov 09, 2022 0.0010 0.0012 0.0010 0.0012 5,000 +0.00(+20.00%)
Nov 08, 2022 0.0010 0.0010 0.0010 0.0010 4,500 -0.00(-16.67%)
Nov 07, 2022 0.0012 0.0012 0.0012 0.0012 17,212 +0.00(+0.00%)
Nov 04, 2022 0.0012 0.0013 0.0012 0.0012 202,000 +0.00(+20.00%)
Nov 03, 2022 0.0012 0.0012 0.0010 0.0010 65,000 -0.00(-23.08%)
Nov 01, 2022 0.0013 0 +0.00(+30.00%)
Oct 31, 2022 0.0013 0.0013 0.0010 0.0010 305,000 -0.00(-23.08%)
Oct 28, 2022 0.0011 0.0013 0.0011 0.0013 200,375 +0.00(+0.00%)
Oct 27, 2022 0.0013 0.0013 0.0013 0.0013 15,000 +0.00(+0.00%)
Oct 26, 2022 0.0012 0.0013 0.0012 0.0013 78,333 +0.00(+8.33%)
Oct 24, 2022 0.0012 0 +0.00(+9.09%)
Oct 21, 2022 0.0013 0.0013 0.0010 0.0011 4,260,731 +0.00(+0.00%)
Oct 20, 2022 0.0011 0.0011 0.0011 0.0011 100 -0.00(-15.38%)
Oct 18, 2022 0.0013 0 +0.00(+8.33%)
Oct 17, 2022 0.0012 0.0012 0.0012 0.0012 4,900 +0.00(+9.09%)
Oct 14, 2022 0.0011 0.0012 0.0011 0.0011 200,000 -0.00(-8.33%)
Oct 13, 2022 0.0012 0.0012 0.0012 0.0012 1,030,450 +0.00(+0.00%)
Oct 12, 2022 0.0013 0.0013 0.0012 0.0012 75,725 +0.00(+0.00%)
Oct 11, 2022 0.0012 0.0012 0.0012 0.0012 100 +0.00(+9.09%)
Oct 10, 2022 0.0011 0.0011 0.0011 0.0011 1,000 -0.00(-8.33%)
Oct 07, 2022 0.0013 0.0013 0.0012 0.0012 309,799 +0.00(+0.00%)
Oct 06, 2022 0.0013 0.0013 0.0012 0.0012 215,484 -0.00(-7.69%)
Oct 05, 2022 0.0013 0.0013 0.0012 0.0013 67,500 +0.00(+8.33%)
Oct 04, 2022 0.0014 0.0014 0.0012 0.0012 410,000 -0.00(-14.29%)
Sep 30, 2022 0.0014 13 +0.00(+0.00%)
Sep 29, 2022 0.0014 0.0014 0.0014 0.0014 60,000 +0.00(+0.00%)
Sep 27, 2022 0.0014 0 +0.00(+16.67%)
Sep 26, 2022 0.0012 0.0012 0.0012 0.0012 100 +0.00(+0.00%)
Sep 23, 2022 0.0014 0.0014 0.0012 0.0012 200,000 -0.00(-14.29%)
Sep 22, 2022 0.0014 0.0014 0.0014 0.0014 100 +0.00(+7.69%)
Sep 21, 2022 0.0013 0.0013 0.0013 0.0013 24,061 -0.00(-7.14%)
Sep 19, 2022 0.0014 0 -0.00(-6.67%)
Sep 16, 2022 0.0013 0.0015 0.0013 0.0015 1,100,000 +0.00(+0.00%)
Sep 15, 2022 0.0016 0.0016 0.0015 0.0015 13,000 +0.00(+0.00%)
Sep 13, 2022 0.0015 250,000 +0.00(+7.14%)
Sep 09, 2022 0.0014 0 -0.00(-6.67%)
Sep 08, 2022 0.0014 0.0015 0.0014 0.0015 332,500 +0.00(+15.38%)
Sep 07, 2022 0.0014 0.0014 0.0013 0.0013 921,913 -0.00(-13.33%)
Sep 06, 2022 0.0015 0.0016 0.0015 0.0015 475,000 +0.00(+0.00%)
Sep 02, 2022 0.0015 0.0015 0.0014 0.0015 4,051,855 +0.00(+0.00%)
Sep 01, 2022 0.0014 0.0015 0.0014 0.0015 106,000 +0.00(+7.14%)
Aug 31, 2022 0.0014 0.0014 0.0014 0.0014 941,470 +0.00(+0.00%)
Aug 30, 2022 0.0015 0.0015 0.0014 0.0014 337,070 +0.00(+0.00%)
Aug 29, 2022 0.0014 0.0014 0.0014 0.0014 100,000 +0.00(+0.00%)
Aug 26, 2022 0.0014 0.0015 0.0014 0.0014 312,599 -0.00(-6.67%)
Aug 25, 2022 0.0015 0.0015 0.0014 0.0015 1,846,000 +0.00(+7.14%)
Aug 24, 2022 0.0014 0.0014 0.0013 0.0014 1,508,200 -0.00(-6.67%)
Aug 23, 2022 0.0015 0.0015 0.0013 0.0015 2,957,475 +0.00(+0.00%)
Aug 22, 2022 0.0013 0.0015 0.0012 0.0015 2,005,350 +0.00(+25.00%)
Aug 19, 2022 0.0012 0.0012 0.0012 0.0012 50,175 -0.00(-7.69%)
Aug 18, 2022 0.0013 0.0013 0.0012 0.0013 851,799 -0.00(-7.14%)
Aug 17, 2022 0.0013 0.0014 0.0013 0.0014 650,000 +0.00(+7.69%)
Aug 16, 2022 0.0016 0.0016 0.0013 0.0013 199,300 -0.00(-13.33%)
Aug 15, 2022 0.0013 0.0015 0.0012 0.0015 6,351,038 +0.00(+36.36%)
Aug 12, 2022 0.0012 0.0012 0.0011 0.0011 408,000 +0.00(+0.00%)
Aug 11, 2022 0.0013 0.0013 0.0011 0.0011 11,000 -0.00(-8.33%)
Aug 10, 2022 0.0012 0.0012 0.0012 0.0012 750,734 +0.00(+9.09%)
Aug 09, 2022 0.0013 0.0013 0.0011 0.0011 2,455,438 -0.00(-15.38%)
Aug 08, 2022 0.0012 0.0013 0.0012 0.0013 375,677 +0.00(+8.33%)
Aug 05, 2022 0.0012 0.0013 0.0011 0.0012 3,134,822 -0.00(-7.69%)
Aug 04, 2022 0.0013 0.0013 0.0012 0.0013 2,954,062 +0.00(+0.00%)
Aug 03, 2022 0.0012 0.0013 0.0012 0.0013 351,677 +0.00(+0.00%)
Aug 02, 2022 0.0013 0.0014 0.0013 0.0013 448,115 -0.00(-7.14%)
Aug 01, 2022 0.0014 0.0014 0.0013 0.0014 566,923 -0.00(-6.67%)
Jul 29, 2022 0.0015 0.0015 0.0015 0.0015 30,000 +0.00(+0.00%)
Jul 28, 2022 0.0015 0.0015 0.0015 0.0015 1,423,257 +0.00(+0.00%)
Jul 27, 2022 0.0014 0.0015 0.0014 0.0015 772,000 +0.00(+7.14%)
Jul 26, 2022 0.0014 0.0014 0.0013 0.0014 722,011 -0.00(-6.67%)
Jul 25, 2022 0.0015 0.0015 0.0014 0.0015 654,180 +0.00(+0.00%)
Jul 22, 2022 0.0013 0.0016 0.0013 0.0015 4,051,334 +0.00(+7.14%)
Jul 21, 2022 0.0015 0.0015 0.0014 0.0014 1,175,000 +0.00(+0.00%)
Jul 20, 2022 0.0016 0.0016 0.0014 0.0014 954,674 -0.00(-12.50%)
Jul 19, 2022 0.0013 0.0016 0.0013 0.0016 5,882,293 +0.00(+23.08%)
Jul 18, 2022 0.0014 0.0014 0.0012 0.0013 14,017,486 +0.00(+8.33%)
Jul 15, 2022 0.0013 0.0015 0.0012 0.0012 6,709,410 -0.00(-7.69%)
Jul 14, 2022 0.0016 0.0016 0.0013 0.0013 3,284,000 -0.00(-18.75%)
Jul 13, 2022 0.0013 0.0016 0.0012 0.0016 3,134,000 +0.00(+23.08%)
Jul 12, 2022 0.0014 0.0014 0.0013 0.0013 1,852,984 +0.00(+0.00%)
Jul 11, 2022 0.0014 0.0016 0.0013 0.0013 3,670,374 -0.00(-7.14%)
Jul 08, 2022 0.0014 0.0014 0.0014 0.0014 500,000 -0.00(-12.50%)
Jul 07, 2022 0.0014 0.0016 0.0014 0.0016 1,042,611 +0.00(+6.67%)
Jul 06, 2022 0.0015 0.0015 0.0015 0.0015 200,000 -0.00(-6.25%)
Jul 05, 2022 0.0016 0.0016 0.0016 0.0016 20,040 +0.00(+0.00%)
Jul 01, 2022 0.0016 0.0016 0.0016 0.0016 60,000 +0.00(+0.00%)
Jun 30, 2022 0.0016 0.0016 0.0016 0.0016 55,521 +0.00(+0.00%)
Jun 29, 2022 0.0016 0.0016 0.0015 0.0016 150,476 +0.00(+23.08%)
Jun 28, 2022 0.0016 0.0016 0.0013 0.0013 1,890,000 -0.00(-13.33%)
Jun 27, 2022 0.0015 0.0017 0.0015 0.0015 128,520 -0.00(-16.67%)
Jun 24, 2022 0.0018 0.0018 0.0018 0.0018 100 +0.00(+0.00%)
Jun 23, 2022 0.0018 0.0018 0.0018 0.0018 100 +0.00(+12.50%)
Jun 22, 2022 0.0017 0.0017 0.0016 0.0016 103,330 -0.00(-5.88%)
Jun 21, 2022 0.0017 0.0017 0.0017 0.0017 5,000 -0.00(-5.56%)
Jun 16, 2022 0.0018 0 +0.00(+5.88%)
Jun 14, 2022 0.0017 0 +0.00(+13.33%)
Jun 10, 2022 0.0015 0 -0.00(-21.05%)
Jun 09, 2022 0.0018 0.0019 0.0015 0.0019 434,300 +0.00(+18.75%)
Jun 03, 2022 0.0016 0 +0.00(+0.00%)
Jun 02, 2022 0.0017 0.0017 0.0016 0.0016 55,000 +0.00(+6.67%)
May 25, 2022 0.0015 0 -0.00(-11.76%)
May 23, 2022 0.0017 0 +0.00(+13.33%)
May 20, 2022 0.0015 0.0015 0.0015 0.0015 50,000 -0.00(-6.25%)
May 19, 2022 0.0016 0.0016 0.0016 0.0016 58,800 -0.00(-5.88%)
May 18, 2022 0.0020 0.0020 0.0017 0.0017 99,738 -0.00(-10.53%)
May 17, 2022 0.0015 0.0019 0.0015 0.0019 260,209 +0.00(+26.67%)
May 16, 2022 0.0015 0.0017 0.0015 0.0015 947,200 +0.00(+7.14%)
May 12, 2022 0.0014 0 -0.00(-17.65%)
May 11, 2022 0.0017 0.0019 0.0017 0.0017 235,100 +0.00(+0.00%)
May 10, 2022 0.0017 0.0017 0.0017 0.0017 10,000 +0.00(+0.00%)
May 09, 2022 0.0017 0.0017 0.0017 0.0017 345,000 +0.00(+0.00%)
May 06, 2022 0.0019 0.0019 0.0017 0.0017 560,000 -0.00(-10.53%)
May 05, 2022 0.0018 0.0019 0.0018 0.0019 701,552 +0.00(+35.71%)
May 03, 2022 0.0014 5 +0.00(+16.67%)
May 02, 2022 0.0016 0.0016 0.0012 0.0012 5,709,202 -0.00(-29.41%)
Apr 29, 2022 0.0017 0.0017 0.0016 0.0017 967,850 +0.00(+0.00%)
Apr 28, 2022 0.0017 0.0017 0.0017 0.0017 250,000 -0.00(-10.53%)
Apr 27, 2022 0.0019 0.0019 0.0019 0.0019 600 +0.00(+11.76%)
Apr 26, 2022 0.0019 0.0019 0.0017 0.0017 647,479 -0.00(-10.53%)
Apr 22, 2022 0.0019 0 +0.00(+18.75%)
Apr 21, 2022 0.0016 0.0016 0.0016 0.0016 3,500 +0.00(+0.00%)
Apr 20, 2022 0.0016 0.0016 0.0016 0.0016 50,000 -0.00(-15.79%)
Apr 19, 2022 0.0017 0.0022 0.0017 0.0019 110,600 -0.00(-13.64%)
Apr 18, 2022 0.0019 0.0023 0.0019 0.0022 918,046 +0.00(+10.00%)
Apr 14, 2022 0.0019 0.0020 0.0019 0.0020 21,000 +0.00(+0.00%)
Apr 12, 2022 0.0020 0 +0.00(+25.00%)
Apr 11, 2022 0.0019 0.0019 0.0016 0.0016 249,599 -0.00(-15.79%)
Apr 07, 2022 0.0019 0 -0.00(-5.00%)
Apr 06, 2022 0.0020 0.0020 0.0020 0.0020 342,500 +0.00(+5.26%)
Apr 05, 2022 0.0021 0.0021 0.0019 0.0019 73,569 -0.00(-5.00%)
Apr 04, 2022 0.0015 0.0020 0.0015 0.0020 17,926 +0.00(+33.33%)
Apr 01, 2022 0.0020 0.0020 0.0015 0.0015 486,209 -0.00(-28.57%)
Mar 31, 2022 0.0021 0.0021 0.0021 0.0021 57,000 +0.00(+10.53%)
Mar 30, 2022 0.0021 0.0021 0.0016 0.0019 316,100 -0.00(-13.64%)
Mar 29, 2022 0.0019 0.0022 0.0019 0.0022 2,749,950 +0.00(+0.00%)
Mar 25, 2022 0.0022 0 +0.00(+15.79%)
Mar 24, 2022 0.0019 0.0019 0.0019 0.0019 2,000 +0.00(+5.56%)
Mar 23, 2022 0.0019 0.0019 0.0018 0.0018 97,000 -0.00(-5.26%)
Mar 21, 2022 0.0019 0 +0.00(+26.67%)
Mar 18, 2022 0.0015 0.0020 0.0015 0.0015 131,421 +0.00(+0.00%)
Mar 17, 2022 0.0021 0.0021 0.0015 0.0015 679,090 -0.00(-11.76%)
Mar 16, 2022 0.0017 0.0023 0.0017 0.0017 201,790 +0.00(+0.00%)
Mar 15, 2022 0.0023 0.0023 0.0016 0.0017 570,068 -0.00(-19.05%)
Mar 11, 2022 0.0021 0 +0.00(+10.53%)
Mar 10, 2022 0.0020 0.0022 0.0019 0.0019 1,035,000 +0.00(+0.00%)
Mar 09, 2022 0.0019 0.0019 0.0017 0.0019 8,770 +0.00(+11.76%)
Mar 07, 2022 0.0017 0 +0.00(+0.00%)
Mar 04, 2022 0.0025 0.0025 0.0017 0.0017 410,646 -0.00(-5.56%)
Mar 03, 2022 0.0017 0.0020 0.0017 0.0018 65,800 +0.00(+5.88%)
Mar 02, 2022 0.0017 0.0018 0.0017 0.0017 470,500 -0.00(-5.56%)
Mar 01, 2022 0.0018 0.0018 0.0018 0.0018 500 +0.00(+0.00%)
Feb 28, 2022 0.0018 0.0018 0.0018 0.0018 2,000 +0.00(+12.50%)
Feb 25, 2022 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+0.00%)
Feb 24, 2022 0.0017 0.0017 0.0016 0.0016 1,000,008 -0.00(-5.88%)
Feb 23, 2022 0.0019 0.0020 0.0017 0.0017 991,000 -0.00(-19.05%)
Feb 22, 2022 0.0021 0.0021 0.0020 0.0021 151,976 -0.00(-4.55%)
Feb 18, 2022 0.0022 0 +0.00(+15.79%)
Feb 17, 2022 0.0021 0.0025 0.0019 0.0019 200,500 +0.00(+0.00%)
Feb 16, 2022 0.0022 0.0022 0.0019 0.0019 14,375 -0.00(-20.83%)
Feb 15, 2022 0.0021 0.0025 0.0021 0.0024 240,899 +0.00(+20.00%)
Feb 11, 2022 0.0020 0 -0.00(-13.04%)
Feb 10, 2022 0.0023 0.0025 0.0023 0.0023 20,000 +0.00(+4.55%)
Feb 09, 2022 0.0022 0.0022 0.0022 0.0022 180 +0.00(+0.00%)
Feb 08, 2022 0.0018 0.0026 0.0018 0.0022 50,750 -0.00(-8.33%)
Feb 07, 2022 0.0020 0.0024 0.0018 0.0024 388,201 +0.00(+9.09%)
Feb 04, 2022 0.0022 0.0022 0.0022 0.0022 10,104 -0.00(-4.35%)
Feb 03, 2022 0.0025 0.0023 200,100 +0.00(+9.52%)
Feb 02, 2022 0.0027 0.0027 0.0021 0.0021 537,296 -0.00(-22.22%)
Feb 01, 2022 0.0027 0.0027 0.0027 0.0027 100 +0.00(+0.00%)
Jan 31, 2022 0.0030 0.0033 0.0027 0.0027 996,860 +0.00(+17.39%)
Jan 28, 2022 0.0030 0.0030 0.0023 0.0023 122,676 +0.00(+4.55%)
Jan 27, 2022 0.0025 0.0031 0.0022 0.0022 247,736 -0.00(-12.00%)
Jan 26, 2022 0.0027 0.0027 0.0025 0.0025 700 -0.00(-10.71%)
Jan 25, 2022 0.0025 0.0029 0.0025 0.0028 100,300 +0.00(+16.67%)
Jan 24, 2022 0.0027 0.0031 0.0021 0.0024 710,175 -0.00(-4.00%)
Jan 21, 2022 0.0031 0.0031 0.0025 0.0025 787,851 -0.00(-19.35%)
Jan 19, 2022 0.0031 0 +0.00(+19.23%)
Jan 18, 2022 0.0026 0.0026 0.0025 0.0026 40,000 +0.00(+4.00%)
Jan 14, 2022 0.0025 0 -0.00(-3.85%)
Jan 13, 2022 0.0029 0.0029 0.0025 0.0026 85,300 -0.00(-29.73%)
Jan 12, 2022 0.0027 0.0038 0.0025 0.0037 1,368,620 +0.00(+48.00%)
Jan 11, 2022 0.0025 0.0025 0.0025 0.0025 44,600 -0.00(-10.71%)
Jan 10, 2022 0.0025 0.0028 0.0025 0.0028 177,150 +0.00(+0.00%)
Jan 07, 2022 0.0028 0.0028 0.0028 0.0028 20,350 +0.00(+7.69%)
Jan 06, 2022 0.0026 0.0026 0.0022 0.0026 132,638 -0.00(-7.14%)
Jan 05, 2022 0.0025 0.0028 0.0025 0.0028 100,320 +0.00(+21.74%)
Jan 04, 2022 0.0028 0.0028 0.0021 0.0023 55,792 -0.00(-17.86%)
Jan 03, 2022 0.0026 0.0028 0.0026 0.0028 150,000 +0.00(+16.67%)
Dec 31, 2021 0.0021 0.0024 0.0016 0.0024 712,622 -0.00(-7.69%)
Dec 30, 2021 0.0021 0.0029 0.0020 0.0026 1,381,135 +0.00(+44.44%)
Dec 29, 2021 0.0016 0.0018 0.0013 0.0018 1,653,089 +0.00(+5.88%)
Dec 28, 2021 0.0016 0.0017 0.0015 0.0017 240,000 +0.00(+0.00%)
Dec 27, 2021 0.0017 0.0017 0.0017 0.0017 10,000 -0.00(-5.56%)
Dec 23, 2021 0.0014 0.0019 0.0014 0.0018 1,712,558 +0.00(+38.46%)
Dec 22, 2021 0.0015 0.0015 0.0013 0.0013 1,396,938 -0.00(-7.14%)
Dec 21, 2021 0.0016 0.0016 0.0011 0.0014 9,618,052 -0.00(-12.50%)
Dec 20, 2021 0.0018 0.0018 0.0016 0.0016 4,095,302 -0.00(-20.00%)
Dec 17, 2021 0.0018 0.0020 0.0017 0.0020 1,197,051 +0.00(+11.11%)
Dec 16, 2021 0.0018 0.0020 0.0018 0.0018 1,154,999 +0.00(+5.88%)
Dec 15, 2021 0.0022 0.0022 0.0013 0.0017 4,738,414 -0.00(-19.05%)
Dec 14, 2021 0.0021 0.0022 0.0021 0.0021 574,745 +0.00(+0.00%)
Dec 13, 2021 0.0023 0.0023 0.0021 0.0021 692,631 -0.00(-4.55%)
Dec 10, 2021 0.0024 0.0024 0.0022 0.0022 1,572,078 +0.00(+10.00%)
Dec 09, 2021 0.0024 0.0029 0.0020 0.0020 305,000 -0.00(-20.00%)
Dec 08, 2021 0.0024 0.0026 0.0024 0.0025 50,615 +0.00(+4.17%)
Dec 07, 2021 0.0026 0.0026 0.0023 0.0024 1,634,550 -0.00(-7.69%)
Dec 06, 2021 0.0029 0.0029 0.0026 0.0026 129,189 -0.00(-3.70%)
Dec 03, 2021 0.0029 0.0030 0.0027 0.0027 85,360 +0.00(+0.00%)
Dec 02, 2021 0.0029 0.0032 0.0026 0.0027 499,199 +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.