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: 1:01 PM EDT, May 17, 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 (%)
May 17, 2024 0.0014 0.0016 0.0014 0.0016 28,000 +0.00(+14.29%)
May 16, 2024 0.0016 0.0016 0.0012 0.0014 2,687,000 -0.00(-6.67%)
May 15, 2024 0.0015 0.0015 0.0015 0.0015 675 +0.00(+0.00%)
May 14, 2024 0.0020 0.0020 0.0012 0.0015 319,000 -0.00(-16.67%)
May 13, 2024 0.0020 0.0020 0.0018 0.0018 1,554,113 +0.00(+0.00%)
May 10, 2024 0.0014 0.0018 0.0013 0.0018 473,946 +0.00(+12.50%)
May 09, 2024 0.0018 0.0018 0.0013 0.0016 1,179,823 -0.00(-11.11%)
May 08, 2024 0.0018 0.0021 0.0017 0.0018 13,306,178 -0.00(-10.00%)
May 07, 2024 0.0010 0.0020 0.0009 0.0020 15,532,919 +0.00(+122.22%)
May 06, 2024 0.0009 0.0009 0.0009 0.0009 58,468 -0.00(-10.00%)
May 02, 2024 0.0010 0 +0.00(+11.11%)
May 01, 2024 0.0009 0.0009 0.0009 0.0009 32,500 -0.00(-25.00%)
Apr 30, 2024 0.0012 0.0012 0.0009 0.0012 15,005 +0.00(+33.33%)
Apr 29, 2024 0.0009 0.0010 0.0009 0.0009 1,166,000 -0.00(-18.18%)
Apr 26, 2024 0.0009 0.0012 0.0009 0.0011 515,200 +0.00(+10.00%)
Apr 25, 2024 0.0010 0.0011 0.0010 0.0010 20,651 -0.00(-9.09%)
Apr 24, 2024 0.0011 0.0011 0.0011 0.0011 100 +0.00(+10.00%)
Apr 22, 2024 0.0010 0 -0.00(-16.67%)
Apr 16, 2024 0.0012 0 +0.00(+0.00%)
Apr 10, 2024 0.0012 0 -0.00(-7.69%)
Apr 09, 2024 0.0012 0.0013 0.0012 0.0013 25,999 +0.00(+44.44%)
Apr 08, 2024 0.0009 0.0010 0.0009 0.0009 107,000 -0.00(-10.00%)
Apr 04, 2024 0.0010 0 +0.00(+0.00%)
Apr 03, 2024 0.0012 0.0012 0.0010 0.0010 600,000 +0.00(+0.00%)
Apr 02, 2024 0.0010 0.0012 0.0010 0.0010 180,015 +0.00(+0.00%)
Apr 01, 2024 0.0010 0.0010 0.0010 0.0010 230,000 +0.00(+0.00%)
Mar 28, 2024 0.0018 0.0018 0.0010 0.0010 318,923 -0.00(-16.67%)
Mar 27, 2024 0.0016 0.0017 0.0012 0.0012 120,100 -0.00(-20.00%)
Mar 26, 2024 0.0012 0.0015 0.0012 0.0015 128,997 +0.00(+7.14%)
Mar 25, 2024 0.0016 0.0016 0.0013 0.0014 43,500 -0.00(-12.50%)
Mar 22, 2024 0.0017 0.0017 0.0016 0.0016 95,000 -0.00(-5.88%)
Mar 21, 2024 0.0017 0.0020 0.0016 0.0017 259,340 +0.00(+0.00%)
Mar 20, 2024 0.0017 0.0017 0.0011 0.0017 21,500 +0.00(+21.43%)
Mar 19, 2024 0.0010 0.0017 0.0010 0.0014 609,293 +0.00(+7.69%)
Mar 18, 2024 0.0013 0.0013 0.0013 0.0013 33,900 +0.00(+0.00%)
Mar 15, 2024 0.0013 0.0013 0.0013 0.0013 380 +0.00(+0.00%)
Mar 14, 2024 0.0011 0.0014 0.0011 0.0013 597,614 -0.00(-13.33%)
Mar 13, 2024 0.0015 0.0015 0.0011 0.0015 3,188,868 -0.00(-6.25%)
Mar 12, 2024 0.0013 0.0018 0.0013 0.0016 357,908 +0.00(+14.29%)
Mar 11, 2024 0.0017 0.0018 0.0014 0.0014 647,250 -0.00(-17.65%)
Mar 08, 2024 0.0018 0.0018 0.0011 0.0017 3,400,909 +0.00(+6.25%)
Mar 07, 2024 0.0009 0.0023 0.0007 0.0016 47,491,500 +0.00(+128.57%)
Mar 06, 2024 0.0007 0.0007 0.0007 0.0007 2,050 +0.00(+16.67%)
Mar 05, 2024 0.0007 0.0007 0.0006 0.0006 16,350 +0.00(+50.00%)
Mar 04, 2024 0.0004 0.0004 0.0004 0.0004 250,000 -0.00(-33.33%)
Mar 01, 2024 0.0006 0.0006 0.0006 0.0006 4,552 +0.00(+20.00%)
Feb 27, 2024 0.0005 0 -0.00(-16.67%)
Feb 23, 2024 0.0006 0 -0.00(-33.33%)
Feb 22, 2024 0.0005 0.0009 0.0005 0.0009 2,000 +0.00(+50.00%)
Feb 21, 2024 0.0006 0.0006 0.0006 0.0006 190,000 +0.00(+0.00%)
Feb 14, 2024 0.0006 0 +0.00(+0.00%)
Feb 13, 2024 0.0006 0.0006 0.0006 0.0006 800,000 -0.00(-14.29%)
Feb 12, 2024 0.0007 0.0007 0.0007 0.0007 40,000 +0.00(+0.00%)
Feb 06, 2024 0.0007 0 +0.00(+16.67%)
Feb 05, 2024 0.0006 0.0006 0.0006 0.0006 60,000 +0.00(+0.00%)
Feb 02, 2024 0.0006 0.0006 0.0006 0.0006 40,000 +0.00(+0.00%)
Jan 29, 2024 0.0006 0 -0.00(-25.00%)
Jan 26, 2024 0.0006 0.0008 0.0006 0.0008 48,250 +0.00(+33.33%)
Jan 24, 2024 0.0006 0 +0.00(+0.00%)
Jan 23, 2024 0.0006 0.0006 0.0006 0.0006 20,000 -0.00(-14.29%)
Jan 22, 2024 0.0007 0.0007 0.0007 0.0007 50,000 +0.00(+16.67%)
Jan 18, 2024 0.0006 0 -0.00(-25.00%)
Jan 16, 2024 0.0008 0 -0.00(-20.00%)
Jan 12, 2024 0.0010 0.0010 0.0007 0.0010 1,614,218 +0.00(+42.86%)
Jan 11, 2024 0.0007 0.0007 0.0007 0.0007 526,400 +0.00(+16.67%)
Jan 10, 2024 0.0008 0.0008 0.0006 0.0006 867,362 -0.00(-25.00%)
Jan 05, 2024 0.0008 0 -0.00(-11.11%)
Jan 04, 2024 0.0009 0.0009 0.0009 0.0009 10,001 +0.00(+28.57%)
Jan 03, 2024 0.0008 0.0008 0.0007 0.0007 36,500 +0.00(+16.67%)
Jan 02, 2024 0.0006 0.0006 0.0006 0.0006 34,482 -0.00(-25.00%)
Dec 29, 2023 0.0007 0.0012 0.0006 0.0008 1,706,101 +0.00(+0.00%)
Dec 28, 2023 0.0007 0.0008 0.0006 0.0008 1,980,700 -0.00(-27.27%)
Dec 26, 2023 0.0011 0 +0.00(+10.00%)
Dec 22, 2023 0.0010 0.0010 0.0010 0.0010 20,700 -0.00(-9.09%)
Dec 19, 2023 0.0011 0 +0.00(+0.00%)
Dec 18, 2023 0.0005 0.0012 0.0005 0.0011 66,766 -0.00(-8.33%)
Dec 15, 2023 0.0012 0.0012 0.0012 0.0012 11,011 +0.00(+140.00%)
Dec 14, 2023 0.0007 0.0009 0.0003 0.0005 1,965,748 -0.00(-54.55%)
Dec 13, 2023 0.0011 0.0011 0.0008 0.0011 614,600 +0.00(+22.22%)
Dec 12, 2023 0.0009 0.0009 0.0009 0.0009 10,416 -0.00(-35.71%)
Dec 11, 2023 0.0009 0.0014 0.0009 0.0014 5,500 +0.00(+40.00%)
Dec 08, 2023 0.0014 0.0014 0.0010 0.0010 860,400 -0.00(-23.08%)
Dec 07, 2023 0.0008 0.0013 0.0008 0.0013 1,013,200 -0.00(-18.75%)
Dec 05, 2023 0.0016 0 +0.00(+128.57%)
Dec 01, 2023 0.0007 0 +0.00(+0.00%)
Nov 30, 2023 0.0008 0.0008 0.0007 0.0007 21,900 -0.00(-22.22%)
Nov 29, 2023 0.0009 0.0009 0.0009 0.0009 400,822 +0.00(+12.50%)
Nov 28, 2023 0.0009 0.0009 0.0008 0.0008 1,100 +0.00(+0.00%)
Nov 20, 2023 0.0008 0 +0.00(+0.00%)
Nov 17, 2023 0.0008 0.0008 0.0008 0.0008 52,000 -0.00(-20.00%)
Nov 15, 2023 0.0010 0 +0.00(+11.11%)
Nov 13, 2023 0.0009 0 +0.00(+28.57%)
Nov 10, 2023 0.0012 0.0012 0.0007 0.0007 90,500 -0.00(-41.67%)
Nov 09, 2023 0.0012 0.0012 0.0012 0.0012 59,000 +0.00(+20.00%)
Nov 07, 2023 0.0010 0 +0.00(+0.00%)
Nov 03, 2023 0.0010 1 +0.00(+25.00%)
Oct 30, 2023 0.0008 0 -0.00(-20.00%)
Oct 25, 2023 0.0010 48 +0.00(+0.00%)
Oct 24, 2023 0.0009 0.0010 0.0009 0.0010 605,061 +0.00(+25.00%)
Oct 19, 2023 0.0008 34 -0.00(-11.11%)
Oct 16, 2023 0.0009 0 -0.00(-10.00%)
Oct 13, 2023 0.0010 0.0010 0.0010 0.0010 1,000 -0.00(-16.67%)
Oct 12, 2023 0.0012 0.0012 0.0012 0.0012 15,000 +0.00(+20.00%)
Oct 11, 2023 0.0012 0.0012 0.0008 0.0010 788,442 -0.00(-16.67%)
Oct 10, 2023 0.0012 0.0012 0.0012 0.0012 2,445 +0.00(+0.00%)
Oct 09, 2023 0.0012 0.0012 0.0012 0.0012 10,000 -0.00(-7.69%)
Oct 06, 2023 0.0012 0.0013 0.0012 0.0013 5,100 +0.00(+8.33%)
Oct 05, 2023 0.0012 0.0012 0.0012 0.0012 310,000 +0.00(+0.00%)
Oct 04, 2023 0.0011 0.0012 0.0011 0.0012 115,772 +0.00(+9.09%)
Oct 03, 2023 0.0009 0.0011 0.0008 0.0011 1,758,532 +0.00(+37.50%)
Sep 28, 2023 0.0008 0 +0.00(+14.29%)
Sep 27, 2023 0.0007 0.0007 0.0007 0.0007 20,000 +0.00(+0.00%)
Sep 26, 2023 0.0007 0.0008 0.0007 0.0007 412,844 +0.00(+0.00%)
Sep 25, 2023 0.0007 0.0007 0.0007 0.0007 85,000 +0.00(+0.00%)
Sep 21, 2023 0.0007 0 +0.00(+0.00%)
Sep 20, 2023 0.0007 0.0007 0.0007 0.0007 100,000 -0.00(-12.50%)
Sep 15, 2023 0.0008 0 -0.00(-27.27%)
Sep 14, 2023 0.0011 0.0011 0.0011 0.0011 90,909 +0.00(+57.14%)
Sep 13, 2023 0.0007 0.0007 0.0007 0.0007 2,500 -0.00(-12.50%)
Sep 12, 2023 0.0008 0.0008 0.0008 0.0008 3,500 +0.00(+14.29%)
Sep 08, 2023 0.0007 0 -0.00(-12.50%)
Aug 29, 2023 0.0008 0 +0.00(+14.29%)
Aug 28, 2023 0.0007 0.0007 0.0007 0.0007 395,000 +0.00(+0.00%)
Aug 25, 2023 0.0007 0.0007 0.0007 0.0007 700,000 +0.00(+0.00%)
Aug 22, 2023 0.0007 0 -0.00(-12.50%)
Aug 21, 2023 0.0007 0.0008 0.0007 0.0008 300 +0.00(+14.29%)
Aug 16, 2023 0.0007 0 +0.00(+0.00%)
Aug 15, 2023 0.0007 0.0007 0.0007 0.0007 5,000 +0.00(+0.00%)
Aug 08, 2023 0.0007 0 +0.00(+0.00%)
Aug 04, 2023 0.0007 0 +0.00(+0.00%)
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.