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 UNCHANGED
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 (%)
Aug 30, 2019 0.0150 0.0160 0.0120 0.0150 109,900 +0.00(+0.00%)
Aug 29, 2019 0.0127 0.0200 0.0082 0.0150 871,161 +0.00(+20.00%)
Aug 28, 2019 0.0090 0.0138 0.0090 0.0125 268,100 +0.00(+25.00%)
Aug 27, 2019 0.0089 0.0100 0.0087 0.0100 551,737 +0.00(+16.28%)
Aug 26, 2019 0.0079 0.0086 0.0074 0.0086 299,000 +0.00(+13.16%)
Aug 22, 2019 0.0076 0.0076 0.0076 0 -0.00(-9.52%)
Aug 21, 2019 0.0073 0.0084 0.0072 0.0084 40,875 +0.00(+5.00%)
Aug 20, 2019 0.0080 0.0087 0.0070 0.0080 49,676 +0.00(+3.90%)
Aug 19, 2019 0.0074 0.0077 0.0074 0.0077 72,618 +0.00(+10.00%)
Aug 16, 2019 0.0057 0.0075 0.0057 0.0070 821,900 +0.00(+14.75%)
Aug 15, 2019 0.0061 0.0061 0.0061 0.0061 86,000 -0.00(-3.17%)
Aug 14, 2019 0.0064 0.0064 0.0063 0.0063 73,947 -0.00(-3.08%)
Aug 13, 2019 0.0071 0.0071 0.0061 0.0065 270,872 -0.00(-13.33%)
Aug 12, 2019 0.0073 0.0076 0.0070 0.0075 110,751 -0.00(-5.06%)
Aug 09, 2019 0.0077 0.0089 0.0070 0.0079 513,000 +0.00(+9.72%)
Aug 08, 2019 0.0073 0.0100 0.0065 0.0072 262,769 +0.00(+2.86%)
Aug 07, 2019 0.0070 0.0070 0.0068 0.0070 75,300 +0.00(+7.69%)
Aug 06, 2019 0.0067 0.0067 0.0058 0.0065 23,500 -0.00(-7.14%)
Aug 05, 2019 0.0074 0.0074 0.0070 0.0070 182,500 +0.00(+0.00%)
Aug 01, 2019 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jul 30, 2019 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
Jul 29, 2019 0.0060 0.0075 0.0057 0.0075 476,968 +0.00(+7.14%)
Jul 26, 2019 0.0070 0.0070 0.0070 0.0070 285,500 +0.00(+0.00%)
Jul 25, 2019 0.0068 0.0070 0.0068 0.0070 151,400 +0.00(+7.69%)
Jul 24, 2019 0.0065 0.0065 0.0065 0.0065 7,000 -0.00(-18.75%)
Jul 22, 2019 0.0080 0.0080 0.0080 0 +0.00(+12.68%)
Jul 19, 2019 0.0063 0.0071 0.0060 0.0071 192,900 -0.00(-5.33%)
Jul 18, 2019 0.0060 0.0075 0.0060 0.0075 15,964 +0.00(+8.70%)
Jul 17, 2019 0.0072 0.0075 0.0061 0.0069 251,490 +0.00(+6.15%)
Jul 16, 2019 0.0066 0.0066 0.0060 0.0065 72,265 -0.00(-8.45%)
Jul 15, 2019 0.0070 0.0077 0.0066 0.0071 6,870 -0.00(-8.97%)
Jul 12, 2019 0.0070 0.0079 0.0068 0.0078 397,700 -0.00(-1.27%)
Jul 11, 2019 0.0070 0.0079 0.0060 0.0079 613,770 +0.00(+12.86%)
Jul 10, 2019 0.0070 0.0070 0.0068 0.0070 260,400 -0.00(-19.54%)
Jul 09, 2019 0.0090 0.0100 0.0067 0.0087 603,600 +0.00(+12.99%)
Jul 08, 2019 0.0077 0.0090 0.0077 0.0077 56,829 -0.00(-7.23%)
Jul 05, 2019 0.0082 0.0083 0.0080 0.0083 163,800 +0.00(+1.22%)
Jul 02, 2019 0.0082 0.0082 0.0082 0 -0.00(-17.17%)
Jul 01, 2019 0.0084 0.0099 0.0081 0.0099 84,100 +0.00(+19.28%)
Jun 28, 2019 0.0083 0.0083 0.0083 0.0083 50,000 -0.00(-17.00%)
Jun 27, 2019 0.0099 0.0100 0.0075 0.0100 192,700 -0.00(-2.91%)
Jun 25, 2019 0.0103 0.0103 0.0103 0 -0.00(-1.90%)
Jun 24, 2019 0.0081 0.0105 0.0080 0.0105 573,863 +0.00(+23.53%)
Jun 21, 2019 0.0080 0.0085 0.0070 0.0085 288,800 +0.00(+6.25%)
Jun 20, 2019 0.0083 0.0094 0.0080 0.0080 622,520 -0.00(-4.76%)
Jun 19, 2019 0.0103 0.0103 0.0082 0.0084 97,875 -0.00(-25.00%)
Jun 18, 2019 0.0108 0.0112 0.0108 0.0112 45,000 +0.00(+30.23%)
Jun 17, 2019 0.0130 0.0130 0.0086 0.0086 187,100 -0.00(-33.85%)
Jun 14, 2019 0.0085 0.0130 0.0085 0.0130 104,400 +0.00(+30.00%)
Jun 13, 2019 0.0099 0.0100 0.0086 0.0100 75,904 +0.00(+0.00%)
Jun 12, 2019 0.0100 0.0100 0.0100 0.0100 119,200 +0.00(+0.00%)
Jun 11, 2019 0.0100 0.0100 0.0100 0.0100 25,300 +0.00(+12.36%)
Jun 10, 2019 0.0085 0.0091 0.0081 0.0089 421,000 -0.00(-1.11%)
Jun 07, 2019 0.0100 0.0100 0.0086 0.0090 425,500 -0.00(-7.22%)
Jun 06, 2019 0.0102 0.0114 0.0072 0.0097 1,509,124 -0.00(-17.80%)
Jun 05, 2019 0.0110 0.0118 0.0110 0.0118 101,200 +0.00(+7.27%)
Jun 04, 2019 0.0120 0.0120 0.0110 0.0110 119,970 -0.00(-1.79%)
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.