Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Vita Mobile Systems Inc (OP: VMSI )

0.0018 +0.0002 (+12.50%)

Streaming Delayed Price Updated: 12:55 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		0.0900	0.0900	0.0900	0	+0.00(+0.11%)
Mar 28, 2018	0.0955	0.0955	0.0751	0.0899	104,085	+0.00(+4.75%)
Mar 27, 2018	0.0780	0.0920	0.0780	0.0858	137,601	-0.00(-3.57%)
Mar 26, 2018	0.0858	0.0920	0.0755	0.0890	190,910	+0.00(+1.71%)
Mar 23, 2018	0.0770	0.0999	0.0770	0.0875	190,135	+0.01(+13.64%)
Mar 22, 2018	0.0730	0.0770	0.0680	0.0770	211,285	+0.00(+4.76%)
Mar 21, 2018	0.0790	0.0790	0.0700	0.0735	237,396	-0.00(-4.55%)
Mar 20, 2018	0.0781	0.0790	0.0700	0.0770	471,604	-0.01(-10.36%)
Mar 19, 2018	0.0920	0.0920	0.0780	0.0859	91,179	+0.00(+1.06%)
Mar 16, 2018	0.0838	0.0874	0.0781	0.0850	191,546	+0.00(+3.03%)
Mar 15, 2018	0.0828	0.0910	0.0751	0.0825	569,819	-0.01(-6.19%)
Mar 14, 2018	0.0751	0.0962	0.0751	0.0879	416,883	-0.00(-2.29%)
Mar 13, 2018	0.0974	0.1030	0.0900	0.0900	365,153	-0.01(-14.29%)
Mar 12, 2018	0.1000	0.1050	0.0851	0.1050	390,196	+0.01(+10.01%)
Mar 09, 2018	0.1145	0.1145	0.0880	0.0954	364,335	-0.00(-0.16%)
Mar 08, 2018	0.1190	0.1196	0.0910	0.0956	1,247,352	+0.01(+15.88%)
Mar 07, 2018	0.1050	0.1050	0.0650	0.0825	741,925	+0.01(+13.01%)
Mar 06, 2018	0.0850	0.0850	0.0655	0.0730	941,293	-0.01(-9.88%)
Mar 05, 2018	0.0811	0.0899	0.0755	0.0810	525,486	-0.00(-1.22%)
Mar 02, 2018	0.1100	0.1100	0.0799	0.0820	868,897	-0.00(-3.53%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Vita Mobile Systems Inc (OP: VMSI )

Historical Prices