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 (%)
Sep 28, 2018 0.0112 0.0132 0.0110 0.0132 273,600 +0.00(+5.60%)
Sep 27, 2018 0.0125 0.0125 0.0125 0.0125 38,000 -0.00(-4.58%)
Sep 26, 2018 0.0137 0.0191 0.0110 0.0131 139,450 -0.00(-13.25%)
Sep 25, 2018 0.0126 0.0154 0.0126 0.0151 187,566 +0.00(+2.72%)
Sep 24, 2018 0.0147 0.0147 0.0121 0.0147 190,650 -0.00(-0.68%)
Sep 21, 2018 0.0169 0.0175 0.0123 0.0148 401,100 -0.00(-21.28%)
Sep 20, 2018 0.0141 0.0195 0.0131 0.0188 216,525 +0.00(+33.33%)
Sep 19, 2018 0.0185 0.0185 0.0111 0.0141 222,300 +0.00(+0.71%)
Sep 18, 2018 0.0140 0.0140 0.0140 0.0140 35,000 -0.00(-2.10%)
Sep 17, 2018 0.0103 0.0149 0.0101 0.0143 452,138 +0.00(+41.58%)
Sep 14, 2018 0.0100 0.0195 0.0094 0.0101 842,100 +0.00(+1.00%)
Sep 13, 2018 0.0099 0.0100 0.0098 0.0100 525,940 +0.00(+1.01%)
Sep 12, 2018 0.0125 0.0125 0.0095 0.0099 1,271,910 -0.00(-31.25%)
Sep 11, 2018 0.0140 0.0160 0.0114 0.0144 868,000 +0.00(+3.60%)
Sep 10, 2018 0.0114 0.0145 0.0114 0.0139 279,308 +0.00(+25.23%)
Sep 07, 2018 0.0098 0.0115 0.0091 0.0111 180,900 +0.00(+0.00%)
Sep 06, 2018 0.0114 0.0114 0.0098 0.0111 401,743 +0.00(+3.74%)
Sep 05, 2018 0.0114 0.0120 0.0091 0.0107 1,347,241 -0.00(-7.76%)
Sep 04, 2018 0.0125 0.0132 0.0102 0.0116 371,975 -0.00(-7.20%)
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%)
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.