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 (%)
Aug 31, 2018 0.0125 0.0125 0.0125 0 -0.00(-3.85%)
Aug 30, 2018 0.0139 0.0139 0.0100 0.0130 689,330 -0.00(-1.52%)
Aug 29, 2018 0.0164 0.0176 0.0125 0.0132 648,955 -0.00(-23.70%)
Aug 28, 2018 0.0176 0.0200 0.0163 0.0173 53,800 -0.00(-1.70%)
Aug 27, 2018 0.0176 0.0176 0.0163 0.0176 6,600 -0.00(-6.88%)
Aug 24, 2018 0.0171 0.0189 0.0171 0.0189 66,000 +0.00(+9.88%)
Aug 23, 2018 0.0177 0.0177 0.0169 0.0172 32,231 +0.00(+1.78%)
Aug 22, 2018 0.0170 0.0197 0.0120 0.0169 379,500 +0.00(+1.81%)
Aug 21, 2018 0.0165 0.0168 0.0155 0.0166 119,968 +0.00(+3.75%)
Aug 20, 2018 0.0165 0.0165 0.0160 0.0160 24,000 -0.00(-11.11%)
Aug 17, 2018 0.0160 0.0180 0.0160 0.0180 61,000 +0.00(+10.43%)
Aug 16, 2018 0.0189 0.0200 0.0161 0.0163 302,728 -0.00(-6.86%)
Aug 15, 2018 0.0189 0.0189 0.0175 0.0175 188,327 -0.00(-7.41%)
Aug 14, 2018 0.0176 0.0189 0.0176 0.0189 20,450 -0.00(-5.50%)
Aug 13, 2018 0.0195 0.0205 0.0180 0.0200 238,525 +0.00(+12.36%)
Aug 10, 2018 0.0224 0.0227 0.0178 0.0178 517,700 -0.00(-17.59%)
Aug 09, 2018 0.0175 0.0267 0.0175 0.0216 217,153 -0.00(-15.95%)
Aug 08, 2018 0.0175 0.0299 0.0175 0.0257 57,000 -0.00(-1.53%)
Aug 07, 2018 0.0289 0.0311 0.0202 0.0261 367,054 -0.00(-8.42%)
Aug 06, 2018 0.0287 0.0308 0.0274 0.0285 185,280 +0.00(+9.62%)
Aug 03, 2018 0.0233 0.0278 0.0211 0.0260 70,300 +0.00(+1.96%)
Aug 02, 2018 0.0202 0.0255 0.0202 0.0255 123,947 +0.00(+12.83%)
Aug 01, 2018 0.0226 0.0226 0.0226 0.0226 1,500 -0.00(-1.74%)
Jul 31, 2018 0.0237 0.0240 0.0198 0.0230 41,203 +0.00(+2.22%)
Jul 30, 2018 0.0215 0.0225 0.0215 0.0225 1,400 -0.00(-5.86%)
Jul 27, 2018 0.0214 0.0239 0.0183 0.0239 1,133,200 +0.00(+8.64%)
Jul 26, 2018 0.0252 0.0255 0.0220 0.0220 398,280 -0.00(-13.73%)
Jul 25, 2018 0.0256 0.0256 0.0252 0.0255 172,900 -0.00(-0.58%)
Jul 24, 2018 0.0270 0.0299 0.0250 0.0256 354,201 -0.00(-14.50%)
Jul 23, 2018 0.0270 0.0300 0.0270 0.0300 59,173 +0.00(+11.11%)
Jul 20, 2018 0.0261 0.0288 0.0250 0.0270 201,354 -0.00(-8.78%)
Jul 19, 2018 0.0265 0.0329 0.0253 0.0296 444,350 +0.00(+0.34%)
Jul 18, 2018 0.0300 0.0300 0.0264 0.0295 205,129 -0.00(-1.67%)
Jul 17, 2018 0.0275 0.0389 0.0264 0.0300 659,378 +0.00(+4.53%)
Jul 16, 2018 0.0280 0.0324 0.0276 0.0287 95,834 -0.00(-7.87%)
Jul 13, 2018 0.0300 0.0350 0.0300 0.0312 399,524 +0.00(+7.41%)
Jul 12, 2018 0.0300 0.0280 0.0290 167,157 -0.00(-2.52%)
Jul 11, 2018 0.0309 0.0309 0.0290 0.0297 76,598 -0.00(-0.83%)
Jul 10, 2018 0.0300 0.0319 0.0290 0.0300 229,143 +0.00(+0.00%)
Jul 09, 2018 0.0305 0.0420 0.0300 0.0300 399,427 -0.01(-14.29%)
Jul 06, 2018 0.0321 0.0370 0.0311 0.0350 382,544 +0.00(+6.06%)
Jul 05, 2018 0.0390 0.0390 0.0321 0.0330 253,851 -0.01(-14.95%)
Jul 02, 2018 0.0388 0.0388 0.0388 0 +0.00(+3.47%)
Jun 29, 2018 0.0401 0.0401 0.0350 0.0375 223,172 -0.01(-19.35%)
Jun 28, 2018 0.0401 0.0490 0.0400 0.0465 100,791 -0.00(-7.92%)
Jun 27, 2018 0.0410 0.0505 0.0410 0.0505 8,455 +0.01(+23.32%)
Jun 26, 2018 0.0475 0.0475 0.0402 0.0410 237,368 -0.01(-16.85%)
Jun 25, 2018 0.0475 0.0575 0.0475 0.0493 160,040 +0.00(+3.68%)
Jun 22, 2018 0.0400 0.0500 0.0355 0.0475 244,918 +0.01(+21.79%)
Jun 21, 2018 0.0327 0.0500 0.0327 0.0390 448,306 +0.00(+12.07%)
Jun 20, 2018 0.0379 0.0379 0.0335 0.0348 396,521 -0.00(-8.18%)
Jun 19, 2018 0.0349 0.0385 0.0349 0.0379 198,959 +0.00(+1.34%)
Jun 18, 2018 0.0350 0.0410 0.0337 0.0374 254,408 -0.00(-6.38%)
Jun 15, 2018 0.0396 0.0439 0.0351 0.0399 113,663 -0.00(-3.27%)
Jun 14, 2018 0.0450 0.0450 0.0379 0.0413 268,928 +0.00(+3.25%)
Jun 13, 2018 0.0500 0.0500 0.0400 0.0400 452,091 -0.01(-15.79%)
Jun 12, 2018 0.0228 0.0499 0.0228 0.0475 368,987 +0.00(+10.47%)
Jun 11, 2018 0.0400 0.0499 0.0400 0.0430 333,082 -0.00(-4.44%)
Jun 08, 2018 0.0488 0.0488 0.0341 0.0450 698,014 -0.00(-8.16%)
Jun 07, 2018 0.0464 0.0580 0.0464 0.0490 151,610 +0.00(+2.51%)
Jun 06, 2018 0.0560 0.0560 0.0478 0.0478 433,140 -0.01(-10.65%)
Jun 05, 2018 0.0422 0.0590 0.0422 0.0535 166,710 -0.00(-6.96%)
Jun 04, 2018 0.0440 0.0575 0.0440 0.0575 176,747 +0.01(+15.00%)
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.