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 (%)
Aug 31, 2021 0.0038 0.0039 0.0035 0.0036 515,000 -0.00(-5.26%)
Aug 30, 2021 0.0037 0.0038 0.0037 0.0038 173,000 +0.00(+0.00%)
Aug 27, 2021 0.0037 0.0038 0.0037 0.0038 55,271 +0.00(+0.00%)
Aug 26, 2021 0.0040 0.0040 0.0037 0.0038 1,673,941 -0.00(-2.56%)
Aug 25, 2021 0.0036 0.0039 0.0036 0.0039 34,355 +0.00(+8.33%)
Aug 24, 2021 0.0036 0.0039 0.0036 0.0036 558,040 +0.00(+0.00%)
Aug 23, 2021 0.0038 0.0038 0.0036 0.0036 375,000 +0.00(+0.00%)
Aug 20, 2021 0.0037 0.0038 0.0036 0.0036 157,000 +0.00(+0.00%)
Aug 19, 2021 0.0037 0.0038 0.0035 0.0036 1,004,409 -0.00(-10.00%)
Aug 18, 2021 0.0036 0.0042 0.0036 0.0040 686,404 +0.00(+5.26%)
Aug 17, 2021 0.0044 0.0046 0.0036 0.0038 992,731 -0.00(-7.32%)
Aug 16, 2021 0.0036 0.0042 0.0036 0.0041 357,500 +0.00(+5.13%)
Aug 13, 2021 0.0040 0.0043 0.0036 0.0039 4,711,437 -0.00(-4.88%)
Aug 12, 2021 0.0044 0.0044 0.0038 0.0041 2,553,578 +0.00(+7.89%)
Aug 11, 2021 0.0048 0.0048 0.0038 0.0038 966,050 -0.00(-20.83%)
Aug 10, 2021 0.0049 0.0053 0.0048 0.0048 705,466 -0.00(-2.04%)
Aug 09, 2021 0.0044 0.0050 0.0041 0.0049 4,725,355 +0.00(+11.36%)
Aug 06, 2021 0.0053 0.0053 0.0040 0.0044 8,903,683 -0.00(-12.00%)
Aug 05, 2021 0.0069 0.0103 0.0048 0.0050 67,075,248 +0.00(+13.64%)
Aug 04, 2021 0.0052 0.0052 0.0040 0.0044 966,800 -0.00(-13.73%)
Aug 03, 2021 0.0038 0.0051 0.0037 0.0051 977,183 +0.00(+34.21%)
Aug 02, 2021 0.0034 0.0040 0.0033 0.0038 1,497,525 +0.00(+11.76%)
Jul 30, 2021 0.0039 0.0039 0.0030 0.0034 1,212,015 -0.00(-12.82%)
Jul 29, 2021 0.0039 0.0039 0.0039 0.0039 2,102 +0.00(+2.63%)
Jul 28, 2021 0.0040 0.0040 0.0032 0.0038 1,743,170 -0.00(-7.32%)
Jul 27, 2021 0.0040 0.0041 0.0038 0.0041 301,150 +0.00(+2.50%)
Jul 26, 2021 0.0040 0.0042 0.0038 0.0040 215,055 -0.00(-2.44%)
Jul 23, 2021 0.0042 0.0042 0.0038 0.0041 452,500 +0.00(+0.00%)
Jul 22, 2021 0.0044 0.0044 0.0039 0.0041 12,699 +0.00(+5.13%)
Jul 21, 2021 0.0041 0.0044 0.0037 0.0039 895,398 -0.00(-11.36%)
Jul 20, 2021 0.0039 0.0044 0.0037 0.0044 1,663,465 +0.00(+4.76%)
Jul 19, 2021 0.0042 0.0042 0.0039 0.0042 428,567 +0.00(+5.00%)
Jul 16, 2021 0.0039 0.0043 0.0039 0.0040 267,000 -0.00(-2.44%)
Jul 15, 2021 0.0031 0.0041 0.0031 0.0041 1,855,609 +0.00(+0.00%)
Jul 14, 2021 0.0043 0.0045 0.0030 0.0041 2,433,960 -0.00(-4.65%)
Jul 13, 2021 0.0045 0.0045 0.0042 0.0043 168,400 -0.00(-6.52%)
Jul 12, 2021 0.0044 0.0047 0.0042 0.0046 197,833 +0.00(+0.00%)
Jul 09, 2021 0.0049 0.0049 0.0042 0.0046 783,200 -0.00(-6.12%)
Jul 08, 2021 0.0044 0.0050 0.0043 0.0049 632,699 +0.00(+4.26%)
Jul 07, 2021 0.0045 0.0049 0.0043 0.0047 564,465 +0.00(+6.82%)
Jul 06, 2021 0.0043 0.0045 0.0043 0.0044 488,945 +0.00(+0.00%)
Jul 02, 2021 0.0047 0.0047 0.0040 0.0044 8,080,515 -0.00(-6.38%)
Jul 01, 2021 0.0048 0.0048 0.0042 0.0047 2,445,450 -0.00(-4.08%)
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%)
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.