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: 2:05 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	0.0112	0.0112	0.0112	0.0112	10,000	-0.00(-4.27%)
May 30, 2019	0.0150	0.0150	0.0101	0.0117	1,266,049	-0.00(-9.30%)
May 29, 2019	0.0114	0.0129	0.0105	0.0129	1,327,230	-0.00(-7.19%)
May 28, 2019	0.0150	0.0150	0.0110	0.0139	314,180	-0.00(-3.47%)
May 24, 2019	0.0144	0.0144	0.0144	0.0144	10,000	+0.00(+10.77%)
May 23, 2019	0.0127	0.0135	0.0123	0.0130	409,900	+0.00(+10.17%)
May 22, 2019	0.0174	0.0174	0.0097	0.0118	6,566,366	-0.01(-39.49%)
May 21, 2019	0.0269	0.0270	0.0170	0.0195	141,100	+0.00(+4.28%)
May 20, 2019	0.0192	0.0192	0.0175	0.0187	7,424	-0.00(-16.52%)
May 17, 2019	0.0233	0.0234	0.0164	0.0224	295,700	+0.00(+10.34%)
May 16, 2019	0.0175	0.0270	0.0175	0.0203	205,469	-0.00(-18.47%)
May 15, 2019	0.0187	0.0269	0.0187	0.0249	16,000	-0.00(-6.74%)
May 14, 2019	0.0269	0.0270	0.0183	0.0267	62,659	+0.00(+13.62%)
May 13, 2019	0.0226	0.0246	0.0188	0.0235	346,090	-0.00(-8.20%)
May 10, 2019	0.0222	0.0256	0.0222	0.0256	12,000	-0.00(-3.76%)
May 09, 2019	0.0221	0.0272	0.0221	0.0266	72,773	-0.00(-11.04%)
May 08, 2019	0.0265	0.0299	0.0250	0.0299	16,301	+0.00(+1.36%)
May 07, 2019	0.0208	0.0295	0.0208	0.0295	3,714	+0.00(+3.51%)
May 06, 2019	0.0208	0.0299	0.0208	0.0285	110,795	-0.00(-7.47%)
May 03, 2019	0.0260	0.0308	0.0206	0.0308	191,900	+0.01(+20.78%)

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