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 )

0.0016 UNCHANGED
Streaming Delayed Price Updated: 1:01 PM EDT, May 17, 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 (%)
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%)
Feb 03, 2020 0.0098 0.0122 0.0091 0.0122 712,561 +0.00(+23.23%)
Jan 31, 2020 0.0096 0.0100 0.0091 0.0099 64,800 -0.00(-17.50%)
Jan 30, 2020 0.0100 0.0120 0.0091 0.0120 114,926 +0.00(+31.87%)
Jan 29, 2020 0.0096 0.0108 0.0091 0.0091 205,145 -0.00(-11.65%)
Jan 28, 2020 0.0099 0.0124 0.0099 0.0103 185,169 +0.00(+14.44%)
Jan 27, 2020 0.0099 0.0100 0.0090 0.0090 140,100 -0.00(-16.67%)
Jan 24, 2020 0.0091 0.0110 0.0088 0.0108 252,800 -0.00(-1.82%)
Jan 23, 2020 0.0089 0.0110 0.0088 0.0110 245,220 +0.00(+17.02%)
Jan 22, 2020 0.0088 0.0097 0.0086 0.0094 123,262 -0.00(-6.00%)
Jan 21, 2020 0.0090 0.0100 0.0090 0.0100 115,500 -0.00(-9.09%)
Jan 17, 2020 0.0125 0.0125 0.0100 0.0110 226,500 -0.00(-15.38%)
Jan 16, 2020 0.0070 0.0130 0.0070 0.0130 431,703 +0.00(+36.84%)
Jan 15, 2020 0.0080 0.0095 0.0080 0.0095 283,062 +0.00(+21.79%)
Jan 14, 2020 0.0070 0.0080 0.0070 0.0078 53,800 +0.00(+0.00%)
Jan 13, 2020 0.0070 0.0078 0.0070 0.0078 7,000 +0.00(+0.00%)
Jan 10, 2020 0.0084 0.0084 0.0075 0.0078 506,400 -0.00(-7.14%)
Jan 09, 2020 0.0084 0.0084 0.0084 0.0084 1,000 +0.00(+0.00%)
Jan 08, 2020 0.0084 0.0084 0.0084 0.0084 1,000 +0.00(+0.00%)
Jan 07, 2020 0.0077 0.0084 0.0072 0.0084 130,100 +0.00(+6.33%)
Jan 06, 2020 0.0078 0.0079 0.0075 0.0079 30,250 +0.00(+2.60%)
Jan 03, 2020 0.0085 0.0085 0.0070 0.0077 301,500 -0.00(-9.41%)
Jan 02, 2020 0.0093 0.0093 0.0085 0.0085 78,100 -0.00(-1.16%)
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%)
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.