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 )

0.0018 +0.0002 (+12.50%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 10, 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 (%)
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%)
May 01, 2019 0.0255 0.0255 0.0255 0 +0.00(+1.19%)
Apr 30, 2019 0.0230 0.0259 0.0199 0.0252 191,528 -0.00(-3.08%)
Apr 29, 2019 0.0270 0.0270 0.0230 0.0260 9,516 -0.00(-3.35%)
Apr 26, 2019 0.0263 0.0269 0.0170 0.0269 22,100 +0.00(+16.96%)
Apr 25, 2019 0.0200 0.0273 0.0185 0.0230 606,661 -0.00(-15.75%)
Apr 24, 2019 0.0275 0.0275 0.0270 0.0273 3,833 +0.00(+0.00%)
Apr 23, 2019 0.0273 0.0273 0.0273 90 +0.00(+0.00%)
Apr 22, 2019 0.0278 0.0278 0.0200 0.0273 74,890 -0.00(-1.09%)
Apr 18, 2019 0.0201 0.0276 0.0201 0.0276 138,900 -0.00(-1.08%)
Apr 17, 2019 0.0279 0.0279 0.0279 0.0279 1,000 +0.00(+11.60%)
Apr 16, 2019 0.0264 0.0289 0.0210 0.0250 236,297 -0.00(-13.79%)
Apr 15, 2019 0.0298 0.0298 0.0290 0.0290 13,700 +0.00(+0.00%)
Apr 12, 2019 0.0290 0.0290 0.0290 0.0290 40,000 -0.00(-1.69%)
Apr 11, 2019 0.0294 0.0295 0.0226 0.0295 13,747 +0.00(+1.72%)
Apr 10, 2019 0.0262 0.0290 0.0207 0.0290 189,149 +0.01(+20.83%)
Apr 09, 2019 0.0328 0.0328 0.0240 0.0240 88,500 -0.01(-24.76%)
Apr 08, 2019 0.0320 0.0320 0.0206 0.0319 591,789 -0.00(-0.93%)
Apr 05, 2019 0.0344 0.0344 0.0225 0.0322 971,600 -0.00(-7.47%)
Apr 04, 2019 0.0300 0.0348 0.0300 0.0348 182,471 +0.00(+16.00%)
Apr 03, 2019 0.0265 0.0330 0.0231 0.0300 529,033 -0.00(-9.09%)
Apr 02, 2019 0.0232 0.0350 0.0225 0.0330 1,219,928 +0.01(+46.67%)
Apr 01, 2019 0.0200 0.0225 0.0171 0.0225 1,140,066 +0.00(+17.80%)
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%)
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.