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 )

0.0011 +0.0001 (+10.00%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 0.0172 0.0192 0.0170 0.0191 88,700 +0.00(+11.05%)
Mar 28, 2019 0.0138 0.0172 0.0138 0.0172 421,100 +0.00(+27.41%)
Mar 27, 2019 0.0134 0.0135 0.0123 0.0135 169,050 +0.00(+1.50%)
Mar 26, 2019 0.0133 0.0133 0.0133 0.0133 13,800 -0.00(-1.48%)
Mar 25, 2019 0.0136 0.0136 0.0132 0.0135 39,500 +0.00(+1.50%)
Mar 22, 2019 0.0113 0.0133 0.0113 0.0133 118,100 -0.00(-3.62%)
Mar 21, 2019 0.0140 0.0140 0.0138 0.0138 34,800 +0.00(+8.66%)
Mar 20, 2019 0.0111 0.0127 0.0111 0.0127 2,000 +0.00(+0.00%)
Mar 19, 2019 0.0126 0.0127 0.0126 0.0127 11,000 +0.00(+8.55%)
Mar 18, 2019 0.0117 0.0117 0.0117 0.0117 1,000 -0.00(-7.14%)
Mar 14, 2019 0.0126 0.0126 0.0126 0 +0.00(+0.00%)
Mar 13, 2019 0.0143 0.0143 0.0110 0.0126 15,132 -0.00(-11.89%)
Mar 12, 2019 0.0104 0.0143 0.0104 0.0143 270,600 +0.00(+0.00%)
Mar 11, 2019 0.0130 0.0143 0.0130 0.0143 20,000 +0.00(+0.00%)
Mar 08, 2019 0.0128 0.0143 0.0128 0.0143 6,000 -0.00(-4.67%)
Mar 06, 2019 0.0150 0.0150 0.0150 0 +0.00(+2.04%)
Mar 04, 2019 0.0147 0.0147 0.0147 0 +0.00(+13.95%)
Mar 01, 2019 0.0135 0.0140 0.0110 0.0129 230,400 -0.00(-21.82%)
Feb 27, 2019 0.0165 0.0165 0.0165 0 +0.00(+10.00%)
Feb 26, 2019 0.0129 0.0150 0.0129 0.0150 25,566 +0.00(+0.00%)
Feb 25, 2019 0.0139 0.0150 0.0128 0.0150 204,200 +0.00(+0.00%)
Feb 22, 2019 0.0110 0.0150 0.0110 0.0150 224,700 +0.00(+7.14%)
Feb 21, 2019 0.0130 0.0145 0.0123 0.0140 177,950 +0.00(+7.69%)
Feb 20, 2019 0.0118 0.0130 0.0103 0.0130 105,056 -0.00(-12.75%)
Feb 19, 2019 0.0147 0.0149 0.0144 0.0149 173,798 -0.00(-0.67%)
Feb 15, 2019 0.0144 0.0150 0.0144 0.0150 72,200 +0.00(+7.14%)
Feb 14, 2019 0.0129 0.0140 0.0101 0.0140 64,920 +0.00(+8.53%)
Feb 13, 2019 0.0119 0.0129 0.0114 0.0129 183,901 +0.00(+11.21%)
Feb 12, 2019 0.0116 0.0116 0.0098 0.0116 691,102 -0.00(-15.94%)
Feb 11, 2019 0.0131 0.0140 0.0125 0.0138 74,648 -0.00(-7.38%)
Feb 08, 2019 0.0145 0.0149 0.0118 0.0149 118,100 +0.00(+12.03%)
Feb 07, 2019 0.0131 0.0133 0.0130 0.0133 276,000 +0.00(+0.00%)
Feb 06, 2019 0.0145 0.0145 0.0102 0.0133 52,452 -0.00(-5.00%)
Feb 05, 2019 0.0102 0.0140 0.0095 0.0140 708,096 +0.00(+7.69%)
Feb 04, 2019 0.0116 0.0130 0.0116 0.0130 4,800 -0.00(-7.14%)
Feb 01, 2019 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+12.90%)
Jan 31, 2019 0.0104 0.0124 0.0104 0.0124 2,800 -0.00(-11.43%)
Jan 30, 2019 0.0140 0.0140 0.0103 0.0140 21,100 +0.00(+0.00%)
Jan 29, 2019 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+15.70%)
Jan 28, 2019 0.0100 0.0150 0.0100 0.0121 18,100 -0.00(-18.79%)
Jan 25, 2019 0.0120 0.0152 0.0110 0.0149 468,500 +0.00(+28.45%)
Jan 24, 2019 0.0101 0.0120 0.0101 0.0116 20,650 -0.00(-7.20%)
Jan 22, 2019 0.0125 0.0125 0.0125 0 +0.00(+9.65%)
Jan 18, 2019 0.0114 0.0114 0.0114 0.0114 20,900 +0.00(+0.88%)
Jan 17, 2019 0.0100 0.0114 0.0100 0.0113 132,496 +0.00(+7.62%)
Jan 16, 2019 0.0100 0.0105 0.0100 0.0105 51,000 +0.00(+0.00%)
Jan 15, 2019 0.0102 0.0105 0.0102 0.0105 5,100 +0.00(+0.00%)
Jan 14, 2019 0.0113 0.0116 0.0089 0.0105 44,200 -0.00(-2.78%)
Jan 11, 2019 0.0108 0.0110 0.0100 0.0108 28,100 +0.00(+0.00%)
Jan 10, 2019 0.0090 0.0111 0.0090 0.0108 83,191 +0.00(+16.13%)
Jan 09, 2019 0.0085 0.0093 0.0085 0.0093 14,900 -0.00(-7.00%)
Jan 08, 2019 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Jan 07, 2019 0.0087 0.0100 0.0070 0.0100 348,900 -0.00(-13.79%)
Jan 04, 2019 0.0116 0.0116 0.0116 0.0116 800 +0.00(+16.00%)
Jan 03, 2019 0.0091 0.0125 0.0091 0.0100 355,200 +0.00(+7.53%)
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.