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 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%)
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.