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 (%)
Dec 31, 2018 0.0117 0.0117 0.0101 0.0114 205,600 -0.00(-2.56%)
Dec 28, 2018 0.0103 0.0135 0.0097 0.0117 519,800 +0.00(+8.33%)
Dec 27, 2018 0.0106 0.0108 0.0100 0.0108 111,290 +0.00(+1.89%)
Dec 26, 2018 0.0105 0.0106 0.0093 0.0106 165,710 -0.00(-15.20%)
Dec 24, 2018 0.0125 0.0125 0.0125 0.0125 2,500 +0.00(+13.64%)
Dec 21, 2018 0.0112 0.0112 0.0110 0.0110 210,000 -0.00(-2.65%)
Dec 20, 2018 0.0101 0.0114 0.0101 0.0113 170,472 +0.00(+2.73%)
Dec 19, 2018 0.0112 0.0112 0.0110 0.0110 87,352 +0.00(+1.85%)
Dec 18, 2018 0.0100 0.0110 0.0100 0.0108 66,122 +0.00(+0.93%)
Dec 17, 2018 0.0107 0.0107 0.0107 0.0107 1,000 +0.00(+13.83%)
Dec 14, 2018 0.0100 0.0100 0.0088 0.0094 362,100 -0.00(-4.08%)
Dec 13, 2018 0.0105 0.0105 0.0094 0.0098 103,000 +0.00(+1.03%)
Dec 12, 2018 0.0098 0.0100 0.0088 0.0097 332,500 -0.00(-3.00%)
Dec 11, 2018 0.0118 0.0119 0.0084 0.0100 178,864 +0.00(+0.00%)
Dec 10, 2018 0.0105 0.0105 0.0100 0.0100 24,399 -0.00(-0.99%)
Dec 07, 2018 0.0113 0.0113 0.0093 0.0101 243,900 +0.00(+0.00%)
Dec 06, 2018 0.0100 0.0112 0.0100 0.0101 168,411 -0.00(-9.82%)
Dec 04, 2018 0.0125 0.0125 0.0101 0.0112 49,400 +0.00(+12.00%)
Dec 03, 2018 0.0126 0.0126 0.0091 0.0100 136,948 -0.00(-20.63%)
Nov 30, 2018 0.0150 0.0150 0.0100 0.0126 147,700 +0.00(+2.44%)
Nov 29, 2018 0.0086 0.0123 0.0068 0.0123 436,877 +0.00(+36.67%)
Nov 28, 2018 0.0117 0.0117 0.0080 0.0090 380,209 -0.00(-25.00%)
Nov 27, 2018 0.0122 0.0140 0.0103 0.0120 525,796 -0.00(-2.44%)
Nov 26, 2018 0.0099 0.0130 0.0093 0.0123 284,950 +0.00(+25.51%)
Nov 23, 2018 0.0099 0.0099 0.0098 0.0098 101,300 +0.00(+1.03%)
Nov 21, 2018 0.0097 0.0097 0.0097 0 -0.00(-2.02%)
Nov 20, 2018 0.0100 0.0100 0.0099 0.0099 99,000 -0.00(-1.00%)
Nov 19, 2018 0.0100 0.0100 0.0100 0.0100 22,100 +0.00(+0.00%)
Nov 16, 2018 0.0100 0.0100 0.0100 0.0100 9,000 +0.00(+0.00%)
Nov 15, 2018 0.0100 0.0100 0.0081 0.0100 64,500 +0.00(+0.00%)
Nov 14, 2018 0.0105 0.0110 0.0091 0.0100 676,188 -0.00(-4.76%)
Nov 13, 2018 0.0100 0.0105 0.0099 0.0105 878,578 +0.00(+2.94%)
Nov 12, 2018 0.0104 0.0110 0.0100 0.0102 478,194 -0.00(-11.30%)
Nov 09, 2018 0.0110 0.0115 0.0108 0.0115 258,800 -0.00(-3.36%)
Nov 08, 2018 0.0110 0.0119 0.0110 0.0119 34,948 +0.00(+8.18%)
Nov 07, 2018 0.0104 0.0110 0.0102 0.0110 529,300 -0.00(-7.56%)
Nov 06, 2018 0.0100 0.0150 0.0100 0.0119 675,120 -0.00(-4.03%)
Nov 05, 2018 0.0110 0.0141 0.0105 0.0124 45,048 +0.00(+12.73%)
Nov 02, 2018 0.0106 0.0113 0.0102 0.0110 186,400 -0.00(-4.35%)
Nov 01, 2018 0.0125 0.0125 0.0108 0.0115 216,055 +0.00(+0.88%)
Oct 31, 2018 0.0125 0.0125 0.0103 0.0114 81,570 -0.00(-8.80%)
Oct 30, 2018 0.0115 0.0125 0.0115 0.0125 273,000 +0.00(+15.74%)
Oct 29, 2018 0.0100 0.0125 0.0100 0.0108 40,630 -0.00(-17.56%)
Oct 26, 2018 0.0127 0.0136 0.0113 0.0131 180,900 -0.00(-4.38%)
Oct 25, 2018 0.0145 0.0145 0.0137 0.0137 40,930 -0.00(-3.52%)
Oct 24, 2018 0.0150 0.0150 0.0140 0.0142 143,500 -0.00(-4.70%)
Oct 23, 2018 0.0159 0.0159 0.0137 0.0149 14,548 -0.00(-6.29%)
Oct 22, 2018 0.0166 0.0195 0.0136 0.0159 185,560 -0.00(-5.92%)
Oct 19, 2018 0.0151 0.0169 0.0148 0.0169 111,800 +0.00(+20.71%)
Oct 18, 2018 0.0150 0.0170 0.0135 0.0140 203,750 -0.00(-18.60%)
Oct 17, 2018 0.0192 0.0195 0.0150 0.0172 266,731 -0.00(-1.71%)
Oct 16, 2018 0.0174 0.0175 0.0147 0.0175 131,758 +0.00(+5.42%)
Oct 15, 2018 0.0200 0.0250 0.0135 0.0166 524,548 -0.00(-17.00%)
Oct 12, 2018 0.0110 0.0326 0.0110 0.0200 1,320,000 +0.01(+81.82%)
Oct 11, 2018 0.0111 0.0111 0.0110 0.0110 22,950 -0.00(-0.90%)
Oct 10, 2018 0.0110 0.0111 0.0110 0.0111 71,249 -0.00(-0.89%)
Oct 09, 2018 0.0111 0.0112 0.0110 0.0112 283,500 -0.00(-13.85%)
Oct 08, 2018 0.0139 0.0139 0.0129 0.0130 20,000 -0.00(-6.47%)
Oct 05, 2018 0.0001 0.0139 0.0001 0.0139 281,500 +0.00(+6.11%)
Oct 04, 2018 0.0119 0.0131 0.0119 0.0131 138,500 -0.00(-2.96%)
Oct 03, 2018 0.0114 0.0189 0.0114 0.0135 383,735 +0.00(+13.45%)
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.