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 (%)
Jun 30, 2021 0.0050 0.0052 0.0049 0.0049 149,775 -0.00(-2.00%)
Jun 29, 2021 0.0048 0.0052 0.0047 0.0050 1,173,452 -0.00(-3.85%)
Jun 28, 2021 0.0055 0.0056 0.0046 0.0052 1,696,562 -0.00(-7.14%)
Jun 25, 2021 0.0057 0.0058 0.0055 0.0056 312,030 -0.00(-6.67%)
Jun 24, 2021 0.0049 0.0065 0.0042 0.0060 4,502,482 +0.00(+25.00%)
Jun 23, 2021 0.0044 0.0054 0.0042 0.0048 3,499,033 +0.00(+6.67%)
Jun 22, 2021 0.0049 0.0050 0.0043 0.0045 2,471,453 -0.00(-6.25%)
Jun 21, 2021 0.0055 0.0056 0.0041 0.0048 5,609,223 -0.00(-9.43%)
Jun 18, 2021 0.0062 0.0064 0.0049 0.0053 6,444,966 -0.00(-13.11%)
Jun 17, 2021 0.0078 0.0136 0.0058 0.0061 69,163,928 +0.00(+27.08%)
Jun 16, 2021 0.0060 0.0062 0.0044 0.0048 2,395,920 -0.00(-14.29%)
Jun 15, 2021 0.0065 0.0069 0.0053 0.0056 1,516,046 -0.00(-18.84%)
Jun 14, 2021 0.0064 0.0072 0.0049 0.0069 5,109,140 +0.00(+16.95%)
Jun 11, 2021 0.0070 0.0070 0.0059 0.0059 1,063,799 -0.00(-18.06%)
Jun 10, 2021 0.0069 0.0075 0.0067 0.0072 1,367,449 -0.00(-4.00%)
Jun 09, 2021 0.0074 0.0076 0.0065 0.0075 262,192 +0.00(+4.17%)
Jun 08, 2021 0.0068 0.0076 0.0059 0.0072 584,788 +0.00(+4.35%)
Jun 07, 2021 0.0070 0.0075 0.0061 0.0069 364,400 -0.00(-11.54%)
Jun 04, 2021 0.0073 0.0078 0.0061 0.0078 1,077,301 -0.00(-1.27%)
Jun 03, 2021 0.0074 0.0080 0.0066 0.0079 256,200 +0.00(+8.22%)
Jun 02, 2021 0.0077 0.0089 0.0066 0.0073 379,890 -0.00(-5.19%)
Jun 01, 2021 0.0069 0.0088 0.0060 0.0077 1,361,743 +0.00(+6.94%)
May 28, 2021 0.0078 0.0078 0.0069 0.0072 128,180 -0.00(-4.00%)
May 27, 2021 0.0069 0.0076 0.0069 0.0075 123,480 -0.00(-3.85%)
May 26, 2021 0.0072 0.0079 0.0069 0.0078 217,592 +0.00(+9.86%)
May 25, 2021 0.0067 0.0079 0.0067 0.0071 699,634 +0.00(+7.58%)
May 24, 2021 0.0069 0.0069 0.0060 0.0066 553,121 -0.00(-4.35%)
May 21, 2021 0.0059 0.0069 0.0059 0.0069 199,260 +0.00(+13.11%)
May 20, 2021 0.0061 0.0065 0.0055 0.0061 926,210 +0.00(+0.00%)
May 19, 2021 0.0059 0.0064 0.0057 0.0061 396,201 +0.00(+1.67%)
May 18, 2021 0.0062 0.0063 0.0058 0.0060 268,928 +0.00(+0.00%)
May 17, 2021 0.0065 0.0069 0.0052 0.0060 1,509,777 -0.00(-7.69%)
May 14, 2021 0.0040 0.0065 0.0038 0.0065 7,102,674 +0.00(+51.16%)
May 13, 2021 0.0045 0.0048 0.0029 0.0043 2,248,364 -0.00(-6.52%)
May 12, 2021 0.0047 0.0048 0.0043 0.0046 389,361 -0.00(-2.13%)
May 11, 2021 0.0053 0.0058 0.0042 0.0047 2,453,543 -0.00(-12.96%)
May 10, 2021 0.0059 0.0061 0.0052 0.0054 137,747 -0.00(-6.90%)
May 07, 2021 0.0056 0.0060 0.0056 0.0058 110,300 +0.00(+0.00%)
May 06, 2021 0.0059 0.0060 0.0055 0.0058 259,534 -0.00(-1.69%)
May 05, 2021 0.0058 0.0060 0.0056 0.0059 301,974 +0.00(+1.72%)
May 04, 2021 0.0065 0.0065 0.0054 0.0058 888,221 -0.00(-7.94%)
May 03, 2021 0.0056 0.0075 0.0054 0.0063 1,673,265 +0.00(+12.50%)
Apr 30, 2021 0.0053 0.0057 0.0053 0.0056 503,800 +0.00(+3.70%)
Apr 29, 2021 0.0056 0.0061 0.0051 0.0054 301,873 -0.00(-3.57%)
Apr 28, 2021 0.0053 0.0057 0.0053 0.0056 475,000 +0.00(+3.70%)
Apr 27, 2021 0.0059 0.0059 0.0051 0.0054 879,574 -0.00(-8.47%)
Apr 26, 2021 0.0057 0.0063 0.0057 0.0059 92,600 +0.00(+3.51%)
Apr 23, 2021 0.0056 0.0057 0.0054 0.0057 172,700 +0.00(+0.00%)
Apr 22, 2021 0.0055 0.0059 0.0054 0.0057 580,200 +0.00(+3.64%)
Apr 21, 2021 0.0052 0.0055 0.0050 0.0055 685,311 +0.00(+0.00%)
Apr 20, 2021 0.0050 0.0055 0.0050 0.0055 262,269 +0.00(+5.77%)
Apr 19, 2021 0.0060 0.0060 0.0050 0.0052 1,125,721 -0.00(-5.45%)
Apr 16, 2021 0.0060 0.0060 0.0053 0.0055 2,401,700 -0.00(-8.33%)
Apr 15, 2021 0.0061 0.0062 0.0057 0.0060 1,274,754 -0.00(-3.23%)
Apr 14, 2021 0.0060 0.0073 0.0059 0.0062 1,803,574 -0.00(-4.62%)
Apr 13, 2021 0.0065 0.0068 0.0058 0.0065 1,496,256 -0.00(-1.52%)
Apr 12, 2021 0.0067 0.0067 0.0050 0.0066 156,167 -0.00(-2.94%)
Apr 09, 2021 0.0072 0.0072 0.0066 0.0068 362,100 -0.00(-4.23%)
Apr 08, 2021 0.0073 0.0074 0.0068 0.0071 1,073,226 -0.00(-4.05%)
Apr 07, 2021 0.0074 0.0074 0.0062 0.0074 2,086,644 +0.00(+8.82%)
Apr 06, 2021 0.0065 0.0074 0.0065 0.0068 1,584,708 +0.00(+6.25%)
Apr 05, 2021 0.0055 0.0069 0.0055 0.0064 1,829,694 +0.00(+12.28%)
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.