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 )

0.0016 -0.0001 (-5.88%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 23, 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 (%)
Jun 30, 2020 0.0065 0.0066 0.0058 0.0058 182,800 -0.00(-15.94%)
Jun 29, 2020 0.0064 0.0069 0.0055 0.0069 173,099 +0.00(+0.00%)
Jun 26, 2020 0.0070 0.0076 0.0041 0.0069 283,900 -0.00(-1.43%)
Jun 25, 2020 0.0077 0.0077 0.0063 0.0070 257,985 -0.00(-7.89%)
Jun 24, 2020 0.0077 0.0083 0.0070 0.0076 792,449 -0.00(-1.30%)
Jun 23, 2020 0.0075 0.0079 0.0071 0.0077 420,770 -0.00(-2.53%)
Jun 22, 2020 0.0076 0.0079 0.0076 0.0079 131,999 +0.00(+11.27%)
Jun 19, 2020 0.0077 0.0079 0.0071 0.0071 303,200 -0.00(-5.33%)
Jun 18, 2020 0.0076 0.0080 0.0070 0.0075 466,441 +0.00(+5.63%)
Jun 17, 2020 0.0085 0.0090 0.0071 0.0071 706,474 -0.00(-21.11%)
Jun 16, 2020 0.0095 0.0100 0.0076 0.0090 759,446 +0.00(+0.00%)
Jun 15, 2020 0.0094 0.0102 0.0089 0.0090 1,337,722 +0.00(+13.92%)
Jun 12, 2020 0.0098 0.0100 0.0075 0.0079 283,900 -0.00(-15.96%)
Jun 11, 2020 0.0103 0.0103 0.0080 0.0094 503,839 -0.00(-14.55%)
Jun 10, 2020 0.0115 0.0115 0.0091 0.0110 170,800 +0.00(+20.88%)
Jun 09, 2020 0.0115 0.0120 0.0090 0.0091 1,370,163 -0.00(-20.87%)
Jun 08, 2020 0.0075 0.0115 0.0075 0.0115 656,446 +0.00(+15.00%)
Jun 05, 2020 0.0096 0.0100 0.0075 0.0100 218,000 +0.00(+0.00%)
Jun 04, 2020 0.0095 0.0100 0.0080 0.0100 599,075 +0.00(+0.00%)
Jun 03, 2020 0.0092 0.0100 0.0085 0.0100 294,691 +0.00(+11.11%)
Jun 02, 2020 0.0100 0.0100 0.0087 0.0090 278,118 -0.00(-10.00%)
Jun 01, 2020 0.0100 0.0100 0.0094 0.0100 185,150 +0.00(+0.00%)
May 29, 2020 0.0100 0.0100 0.0090 0.0100 305,500 +0.00(+1.01%)
May 28, 2020 0.0096 0.0100 0.0090 0.0099 247,663 +0.00(+4.21%)
May 27, 2020 0.0099 0.0099 0.0089 0.0095 222,000 -0.00(-5.00%)
May 26, 2020 0.0095 0.0100 0.0089 0.0100 226,150 +0.00(+0.00%)
May 22, 2020 0.0100 0.0100 0.0087 0.0100 223,500 +0.00(+0.00%)
May 21, 2020 0.0098 0.0100 0.0092 0.0100 53,380 +0.00(+0.00%)
May 20, 2020 0.0100 0.0100 0.0071 0.0100 721,753 +0.00(+0.00%)
May 19, 2020 0.0098 0.0100 0.0096 0.0100 34,100 +0.00(+0.00%)
May 18, 2020 0.0098 0.0100 0.0098 0.0100 38,540 +0.00(+0.00%)
May 15, 2020 0.0096 0.0100 0.0096 0.0100 24,400 +0.00(+0.00%)
May 14, 2020 0.0090 0.0100 0.0090 0.0100 101,519 +0.00(+0.00%)
May 13, 2020 0.0100 0.0100 0.0095 0.0100 117,981 +0.00(+0.00%)
May 12, 2020 0.0123 0.0123 0.0099 0.0100 110,287 -0.00(-20.00%)
May 11, 2020 0.0120 0.0160 0.0095 0.0125 1,271,460 +0.00(+8.70%)
May 08, 2020 0.0100 0.0120 0.0092 0.0115 1,168,900 +0.00(+15.00%)
May 07, 2020 0.0081 0.0119 0.0081 0.0100 938,500 +0.00(+7.53%)
May 06, 2020 0.0070 0.0120 0.0065 0.0093 1,348,558 +0.00(+43.08%)
May 05, 2020 0.0075 0.0075 0.0060 0.0065 116,300 -0.00(-17.72%)
May 04, 2020 0.0080 0.0080 0.0069 0.0079 1,078,771 -0.00(-2.47%)
May 01, 2020 0.0064 0.0081 0.0058 0.0081 540,700 -0.00(-1.22%)
Apr 30, 2020 0.0061 0.0082 0.0057 0.0082 540,632 +0.00(+26.15%)
Apr 29, 2020 0.0065 0.0065 0.0061 0.0065 106,756 -0.00(-5.80%)
Apr 28, 2020 0.0067 0.0070 0.0061 0.0069 508,605 +0.00(+9.52%)
Apr 27, 2020 0.0062 0.0074 0.0062 0.0063 56,344 +0.00(+5.00%)
Apr 24, 2020 0.0079 0.0079 0.0041 0.0060 60,000 +0.00(+3.45%)
Apr 23, 2020 0.0031 0.0058 0.0031 0.0058 526,237 +0.00(+75.76%)
Apr 22, 2020 0.0043 0.0045 0.0033 0.0033 626,200 -0.00(-21.43%)
Apr 21, 2020 0.0045 0.0046 0.0029 0.0042 1,747,076 -0.00(-6.67%)
Apr 20, 2020 0.0047 0.0047 0.0045 0.0045 101,595 -0.00(-10.00%)
Apr 17, 2020 0.0050 0.0050 0.0050 0.0050 20,000 +0.00(+0.00%)
Apr 16, 2020 0.0050 0.0053 0.0047 0.0050 106,640 -0.00(-9.09%)
Apr 15, 2020 0.0046 0.0055 0.0045 0.0055 1,448,999 +0.00(+22.22%)
Apr 14, 2020 0.0049 0.0049 0.0042 0.0045 194,800 -0.00(-13.46%)
Apr 13, 2020 0.0051 0.0052 0.0051 0.0052 15,000 -0.00(-3.70%)
Apr 09, 2020 0.0057 0.0057 0.0054 0.0054 40,700 -0.00(-1.82%)
Apr 08, 2020 0.0052 0.0059 0.0052 0.0055 72,750 +0.00(+10.00%)
Apr 07, 2020 0.0048 0.0067 0.0048 0.0050 277,098 -0.00(-7.41%)
Apr 06, 2020 0.0050 0.0054 0.0045 0.0054 198,635 -0.00(-1.82%)
Apr 03, 2020 0.0045 0.0055 0.0045 0.0055 71,400 -0.00(-6.78%)
Apr 02, 2020 0.0059 0.0059 0.0057 0.0059 60,000 -0.00(-1.67%)
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.