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: 11:55 AM EDT, May 13, 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 (%)
Dec 31, 2019 0.0094 0.0095 0.0080 0.0086 537,200 -0.00(-14.00%)
Dec 30, 2019 0.0095 0.0100 0.0085 0.0100 1,947,489 +0.00(+5.26%)
Dec 27, 2019 0.0086 0.0100 0.0086 0.0095 774,200 +0.00(+14.46%)
Dec 26, 2019 0.0085 0.0101 0.0083 0.0083 407,296 +0.00(+3.75%)
Dec 24, 2019 0.0089 0.0097 0.0075 0.0080 118,100 +0.00(+8.11%)
Dec 23, 2019 0.0089 0.0090 0.0074 0.0074 324,601 -0.00(-16.85%)
Dec 20, 2019 0.0100 0.0100 0.0080 0.0089 318,300 -0.00(-11.00%)
Dec 19, 2019 0.0097 0.0100 0.0083 0.0100 332,469 +0.00(+0.00%)
Dec 18, 2019 0.0093 0.0100 0.0090 0.0100 78,262 +0.00(+0.00%)
Dec 17, 2019 0.0093 0.0100 0.0086 0.0100 70,820 +0.00(+11.11%)
Dec 16, 2019 0.0093 0.0106 0.0080 0.0090 584,900 +0.00(+16.88%)
Dec 13, 2019 0.0088 0.0088 0.0076 0.0077 101,000 -0.00(-21.43%)
Dec 12, 2019 0.0094 0.0098 0.0094 0.0098 50,200 +0.00(+3.16%)
Dec 11, 2019 0.0076 0.0100 0.0076 0.0095 273,614 +0.00(+0.00%)
Dec 10, 2019 0.0105 0.0107 0.0082 0.0095 661,661 -0.00(-5.00%)
Dec 09, 2019 0.0120 0.0124 0.0100 0.0100 655,000 -0.00(-20.00%)
Dec 06, 2019 0.0165 0.0165 0.0101 0.0125 1,300,700 -0.01(-28.57%)
Dec 05, 2019 0.0200 0.0200 0.0153 0.0175 669,017 -0.00(-2.78%)
Dec 04, 2019 0.0186 0.0239 0.0180 0.0180 1,279,054 -0.00(-1.10%)
Dec 03, 2019 0.0162 0.0187 0.0162 0.0182 1,302,750 -0.00(-1.62%)
Dec 02, 2019 0.0170 0.0190 0.0155 0.0185 163,505 +0.00(+2.21%)
Nov 29, 2019 0.0149 0.0181 0.0149 0.0181 162,900 +0.00(+21.48%)
Nov 27, 2019 0.0125 0.0150 0.0124 0.0149 1,063,000 +0.00(+20.16%)
Nov 26, 2019 0.0131 0.0141 0.0122 0.0124 470,926 -0.00(-22.01%)
Nov 25, 2019 0.0149 0.0159 0.0131 0.0159 242,970 +0.00(+6.00%)
Nov 22, 2019 0.0130 0.0170 0.0123 0.0150 307,200 +0.00(+11.11%)
Nov 21, 2019 0.0140 0.0149 0.0113 0.0135 293,300 -0.00(-6.90%)
Nov 20, 2019 0.0140 0.0152 0.0110 0.0145 540,424 +0.00(+5.07%)
Nov 19, 2019 0.0155 0.0155 0.0109 0.0138 231,049 +0.00(+6.98%)
Nov 18, 2019 0.0115 0.0129 0.0108 0.0129 244,141 +0.00(+12.17%)
Nov 15, 2019 0.0095 0.0160 0.0093 0.0115 713,800 +0.00(+10.58%)
Nov 14, 2019 0.0102 0.0110 0.0100 0.0104 346,041 +0.00(+0.97%)
Nov 13, 2019 0.0101 0.0135 0.0101 0.0103 872,257 -0.00(-21.97%)
Nov 12, 2019 0.0110 0.0132 0.0097 0.0132 785,397 +0.00(+20.00%)
Nov 11, 2019 0.0130 0.0131 0.0110 0.0110 138,791 -0.00(-22.54%)
Nov 08, 2019 0.0121 0.0142 0.0121 0.0142 275,800 +0.00(+0.71%)
Nov 07, 2019 0.0105 0.0162 0.0105 0.0141 685,938 +0.00(+13.71%)
Nov 06, 2019 0.0120 0.0126 0.0100 0.0124 96,001 -0.00(-8.82%)
Nov 05, 2019 0.0102 0.0139 0.0100 0.0136 74,763 +0.00(+4.62%)
Nov 04, 2019 0.0125 0.0150 0.0102 0.0130 67,140 -0.00(-15.58%)
Nov 01, 2019 0.0144 0.0154 0.0143 0.0154 122,800 +0.00(+2.67%)
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%)
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.