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 )

0.0017 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 21, 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 31, 2020 0.0069 0.0069 0.0067 0.0069 76,700 +0.00(+2.99%)
Aug 28, 2020 0.0070 0.0073 0.0056 0.0067 772,200 -0.00(-4.29%)
Aug 27, 2020 0.0073 0.0073 0.0067 0.0070 660,579 -0.00(-4.11%)
Aug 26, 2020 0.0065 0.0079 0.0060 0.0073 898,236 -0.00(-2.67%)
Aug 25, 2020 0.0080 0.0080 0.0071 0.0075 346,700 -0.00(-6.25%)
Aug 24, 2020 0.0070 0.0080 0.0070 0.0080 1,503,623 +0.00(+11.11%)
Aug 21, 2020 0.0075 0.0075 0.0067 0.0072 487,700 -0.00(-7.69%)
Aug 20, 2020 0.0079 0.0079 0.0074 0.0078 591,150 +0.00(+2.63%)
Aug 19, 2020 0.0079 0.0085 0.0070 0.0076 1,324,290 -0.00(-8.43%)
Aug 18, 2020 0.0100 0.0100 0.0077 0.0083 699,455 -0.00(-23.15%)
Aug 17, 2020 0.0122 0.0134 0.0089 0.0108 1,474,893 -0.00(-21.74%)
Aug 14, 2020 0.0094 0.0140 0.0090 0.0138 2,632,000 +0.00(+45.26%)
Aug 13, 2020 0.0093 0.0095 0.0075 0.0095 875,213 -0.00(-1.04%)
Aug 12, 2020 0.0095 0.0096 0.0075 0.0096 3,214,182 +0.00(+1.05%)
Aug 11, 2020 0.0091 0.0095 0.0077 0.0095 1,030,455 +0.00(+5.56%)
Aug 10, 2020 0.0072 0.0091 0.0070 0.0090 2,187,700 +0.00(+21.62%)
Aug 07, 2020 0.0074 0.0075 0.0067 0.0074 1,279,600 +0.00(+0.00%)
Aug 06, 2020 0.0065 0.0075 0.0065 0.0074 2,032,729 +0.00(+8.82%)
Aug 05, 2020 0.0064 0.0068 0.0050 0.0068 2,467,877 +0.00(+6.25%)
Aug 04, 2020 0.0059 0.0065 0.0050 0.0064 1,705,486 +0.00(+30.61%)
Aug 03, 2020 0.0061 0.0069 0.0047 0.0049 234,666 -0.00(-24.62%)
Jul 31, 2020 0.0065 0.0065 0.0052 0.0065 575,400 -0.00(-7.14%)
Jul 30, 2020 0.0074 0.0074 0.0058 0.0070 914,733 -0.00(-6.67%)
Jul 29, 2020 0.0075 0.0077 0.0074 0.0075 417,800 +0.00(+0.00%)
Jul 28, 2020 0.0083 0.0089 0.0063 0.0075 735,575 -0.00(-14.77%)
Jul 27, 2020 0.0070 0.0090 0.0062 0.0088 766,499 -0.00(-7.37%)
Jul 24, 2020 0.0049 0.0095 0.0049 0.0095 1,524,100 +0.00(+69.64%)
Jul 23, 2020 0.0047 0.0079 0.0045 0.0056 1,687,152 +0.00(+19.15%)
Jul 22, 2020 0.0060 0.0060 0.0044 0.0047 456,108 -0.00(-14.55%)
Jul 21, 2020 0.0050 0.0060 0.0044 0.0055 1,047,500 -0.00(-15.38%)
Jul 20, 2020 0.0080 0.0080 0.0046 0.0065 845,547 +0.00(+14.04%)
Jul 17, 2020 0.0055 0.0060 0.0050 0.0057 72,500 -0.00(-3.39%)
Jul 16, 2020 0.0049 0.0059 0.0049 0.0059 213,500 +0.00(+20.41%)
Jul 15, 2020 0.0058 0.0058 0.0043 0.0049 349,900 +0.00(+2.08%)
Jul 14, 2020 0.0048 0.0052 0.0046 0.0048 61,300 -0.00(-7.69%)
Jul 13, 2020 0.0058 0.0058 0.0046 0.0052 333,930 -0.00(-10.34%)
Jul 10, 2020 0.0056 0.0058 0.0056 0.0058 11,600 -0.00(-10.77%)
Jul 09, 2020 0.0052 0.0065 0.0047 0.0065 440,700 +0.00(+10.17%)
Jul 08, 2020 0.0055 0.0065 0.0049 0.0059 307,800 +0.00(+18.00%)
Jul 07, 2020 0.0060 0.0065 0.0041 0.0050 552,144 -0.00(-13.79%)
Jul 06, 2020 0.0049 0.0065 0.0049 0.0058 111,225 -0.00(-3.33%)
Jul 02, 2020 0.0055 0.0063 0.0052 0.0060 745,400 +0.00(+25.00%)
Jul 01, 2020 0.0063 0.0063 0.0046 0.0048 1,226,731 -0.00(-17.24%)
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%)
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.