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 )

0.0012 -0.0006 (-33.33%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 14, 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, 2020 0.0028 0.0034 0.0021 0.0032 10,180,527 +0.00(+18.52%)
Nov 27, 2020 0.0027 0.0028 0.0026 0.0027 432,300 +0.00(+3.85%)
Nov 25, 2020 0.0029 0.0030 0.0026 0.0026 2,833,800 -0.00(-3.70%)
Nov 24, 2020 0.0030 0.0032 0.0027 0.0027 1,211,057 -0.00(-12.90%)
Nov 23, 2020 0.0036 0.0036 0.0029 0.0031 2,458,348 -0.00(-16.22%)
Nov 20, 2020 0.0037 0.0037 0.0031 0.0037 2,015,700 -0.00(-5.13%)
Nov 19, 2020 0.0036 0.0044 0.0031 0.0039 3,096,189 -0.00(-22.00%)
Nov 18, 2020 0.0059 0.0059 0.0040 0.0050 2,144,095 -0.00(-16.67%)
Nov 17, 2020 0.0067 0.0070 0.0048 0.0060 2,650,846 -0.00(-11.76%)
Nov 16, 2020 0.0032 0.0073 0.0032 0.0068 4,843,706 +0.00(+54.55%)
Nov 13, 2020 0.0032 0.0048 0.0030 0.0044 4,516,300 +0.00(+37.50%)
Nov 12, 2020 0.0031 0.0033 0.0024 0.0032 2,760,139 +0.00(+0.00%)
Nov 11, 2020 0.0032 0.0032 0.0022 0.0032 791,227 -0.00(-3.03%)
Nov 10, 2020 0.0032 0.0033 0.0030 0.0033 945,565 +0.00(+0.00%)
Nov 09, 2020 0.0033 0.0033 0.0033 0.0033 229,025 +0.00(+0.00%)
Nov 06, 2020 0.0033 0.0039 0.0032 0.0033 1,333,900 -0.00(-5.71%)
Nov 05, 2020 0.0035 0.0035 0.0032 0.0035 256,660 +0.00(+0.00%)
Nov 04, 2020 0.0039 0.0039 0.0033 0.0035 1,351,023 -0.00(-2.78%)
Nov 03, 2020 0.0046 0.0046 0.0034 0.0036 679,567 -0.00(-21.74%)
Nov 02, 2020 0.0045 0.0046 0.0042 0.0046 304,194 +0.00(+2.22%)
Oct 30, 2020 0.0044 0.0045 0.0043 0.0045 46,400 +0.00(+0.00%)
Oct 29, 2020 0.0035 0.0045 0.0035 0.0045 1,815,416 +0.00(+28.57%)
Oct 28, 2020 0.0035 0.0039 0.0035 0.0035 627,500 +0.00(+0.00%)
Oct 27, 2020 0.0036 0.0040 0.0033 0.0035 875,321 -0.00(-2.78%)
Oct 26, 2020 0.0039 0.0039 0.0035 0.0036 303,700 -0.00(-10.00%)
Oct 23, 2020 0.0040 0.0040 0.0039 0.0040 420,100 +0.00(+0.00%)
Oct 22, 2020 0.0040 0.0040 0.0038 0.0040 1,031,110 +0.00(+0.00%)
Oct 21, 2020 0.0047 0.0047 0.0038 0.0040 763,950 -0.00(-16.67%)
Oct 20, 2020 0.0046 0.0050 0.0039 0.0048 2,127,800 +0.00(+2.13%)
Oct 19, 2020 0.0050 0.0050 0.0037 0.0047 1,183,992 -0.00(-12.96%)
Oct 16, 2020 0.0047 0.0054 0.0044 0.0054 351,900 +0.00(+10.20%)
Oct 15, 2020 0.0048 0.0049 0.0045 0.0049 65,000 +0.00(+0.00%)
Oct 14, 2020 0.0049 0.0050 0.0049 0.0049 2,624,430 -0.00(-7.55%)
Oct 13, 2020 0.0050 0.0055 0.0047 0.0053 406,200 +0.00(+3.92%)
Oct 12, 2020 0.0049 0.0051 0.0047 0.0051 99,000 +0.00(+2.00%)
Oct 09, 2020 0.0052 0.0052 0.0045 0.0050 577,400 -0.00(-9.09%)
Oct 08, 2020 0.0051 0.0055 0.0045 0.0055 791,945 +0.00(+10.00%)
Oct 07, 2020 0.0053 0.0053 0.0049 0.0050 378,868 -0.00(-12.28%)
Oct 06, 2020 0.0052 0.0063 0.0045 0.0057 947,203 +0.00(+14.00%)
Oct 05, 2020 0.0051 0.0051 0.0050 0.0050 155,500 -0.00(-3.85%)
Oct 02, 2020 0.0055 0.0060 0.0046 0.0052 194,100 -0.00(-13.33%)
Oct 01, 2020 0.0060 0.0060 0.0051 0.0060 339,250 +0.00(+5.26%)
Sep 30, 2020 0.0065 0.0065 0.0052 0.0057 196,145 -0.00(-9.52%)
Sep 29, 2020 0.0064 0.0064 0.0050 0.0063 658,675 -0.00(-1.56%)
Sep 28, 2020 0.0066 0.0067 0.0055 0.0064 431,000 -0.00(-1.54%)
Sep 25, 2020 0.0060 0.0065 0.0059 0.0065 530,500 +0.00(+10.17%)
Sep 24, 2020 0.0060 0.0060 0.0055 0.0059 418,200 -0.00(-7.81%)
Sep 23, 2020 0.0059 0.0064 0.0059 0.0064 362,450 +0.00(+8.47%)
Sep 22, 2020 0.0060 0.0061 0.0057 0.0059 161,000 -0.00(-9.23%)
Sep 21, 2020 0.0060 0.0065 0.0060 0.0065 1,410,800 -0.00(-4.41%)
Sep 18, 2020 0.0070 0.0073 0.0060 0.0068 703,900 -0.00(-2.86%)
Sep 17, 2020 0.0070 0.0077 0.0058 0.0070 1,145,739 +0.00(+1.45%)
Sep 16, 2020 0.0080 0.0080 0.0061 0.0069 1,108,250 +0.00(+0.00%)
Sep 15, 2020 0.0060 0.0069 0.0059 0.0069 409,841 +0.00(+6.15%)
Sep 14, 2020 0.0062 0.0066 0.0058 0.0065 137,816 -0.00(-1.52%)
Sep 11, 2020 0.0062 0.0070 0.0062 0.0066 19,000 -0.00(-5.71%)
Sep 10, 2020 0.0070 0.0070 0.0070 0.0070 5,000 +0.00(+12.90%)
Sep 09, 2020 0.0071 0.0071 0.0062 0.0062 202,234 -0.00(-7.46%)
Sep 08, 2020 0.0073 0.0073 0.0067 0.0067 566,877 -0.00(-9.46%)
Sep 04, 2020 0.0059 0.0074 0.0059 0.0074 377,900 -0.00(-2.63%)
Sep 03, 2020 0.0079 0.0079 0.0057 0.0076 454,000 -0.00(-2.56%)
Sep 02, 2020 0.0076 0.0081 0.0070 0.0078 65,098 -0.00(-2.50%)
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.