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 (%)
Feb 26, 2021 0.0110 0.0121 0.0073 0.0096 5,266,900 -0.00(-12.73%)
Feb 25, 2021 0.0104 0.0118 0.0096 0.0110 1,777,926 -0.00(-12.70%)
Feb 24, 2021 0.0091 0.0130 0.0091 0.0126 5,073,420 +0.00(+35.48%)
Feb 23, 2021 0.0095 0.0114 0.0080 0.0093 4,450,926 -0.00(-3.12%)
Feb 22, 2021 0.0117 0.0117 0.0095 0.0096 4,801,493 -0.00(-9.43%)
Feb 19, 2021 0.0170 0.0170 0.0090 0.0106 11,307,100 -0.00(-23.74%)
Feb 18, 2021 0.0182 0.0187 0.0120 0.0139 15,211,625 -0.00(-23.63%)
Feb 17, 2021 0.0210 0.0232 0.0160 0.0182 12,347,845 -0.00(-4.71%)
Feb 16, 2021 0.0198 0.0253 0.0178 0.0191 29,474,022 +0.00(+15.06%)
Feb 12, 2021 0.0086 0.0219 0.0080 0.0166 62,550,000 +0.01(+90.80%)
Feb 11, 2021 0.0084 0.0100 0.0080 0.0087 3,131,669 +0.00(+3.57%)
Feb 10, 2021 0.0090 0.0099 0.0065 0.0084 2,942,802 -0.00(-6.67%)
Feb 09, 2021 0.0086 0.0090 0.0082 0.0090 1,855,565 +0.00(+18.42%)
Feb 08, 2021 0.0075 0.0089 0.0065 0.0076 2,976,857 +0.00(+4.11%)
Feb 05, 2021 0.0078 0.0078 0.0061 0.0073 3,116,100 -0.00(-3.95%)
Feb 04, 2021 0.0076 0.0078 0.0072 0.0076 1,460,568 -0.00(-1.30%)
Feb 03, 2021 0.0085 0.0087 0.0070 0.0077 1,285,789 -0.00(-10.47%)
Feb 02, 2021 0.0093 0.0093 0.0079 0.0086 1,180,983 -0.00(-7.53%)
Feb 01, 2021 0.0092 0.0098 0.0086 0.0093 1,034,838 +0.00(+0.00%)
Jan 29, 2021 0.0094 0.0100 0.0085 0.0093 1,551,100 +0.00(+0.00%)
Jan 28, 2021 0.0085 0.0110 0.0071 0.0093 1,939,187 +0.00(+9.41%)
Jan 27, 2021 0.0105 0.0110 0.0080 0.0085 4,744,173 -0.00(-15.00%)
Jan 26, 2021 0.0094 0.0101 0.0077 0.0100 9,768,768 +0.00(+11.11%)
Jan 25, 2021 0.0098 0.0099 0.0071 0.0090 8,069,793 -0.00(-3.23%)
Jan 22, 2021 0.0095 0.0160 0.0078 0.0093 10,438,001 +0.00(+24.00%)
Jan 21, 2021 0.0076 0.0079 0.0064 0.0075 2,839,045 -0.00(-2.60%)
Jan 20, 2021 0.0051 0.0081 0.0050 0.0077 19,435,228 +0.00(+50.98%)
Jan 19, 2021 0.0053 0.0053 0.0045 0.0051 2,346,330 -0.00(-3.77%)
Jan 15, 2021 0.0052 0.0060 0.0050 0.0053 1,319,600 +0.00(+1.92%)
Jan 14, 2021 0.0052 0.0052 0.0050 0.0052 194,157 -0.00(-3.70%)
Jan 13, 2021 0.0048 0.0068 0.0043 0.0054 3,029,129 +0.00(+12.50%)
Jan 12, 2021 0.0047 0.0049 0.0045 0.0048 220,700 -0.00(-2.04%)
Jan 11, 2021 0.0059 0.0059 0.0044 0.0049 4,444,432 -0.00(-14.04%)
Jan 08, 2021 0.0058 0.0068 0.0050 0.0057 1,948,600 -0.00(-1.72%)
Jan 07, 2021 0.0065 0.0067 0.0040 0.0058 4,220,204 +0.00(+1.75%)
Jan 06, 2021 0.0070 0.0095 0.0055 0.0057 20,150,888 -0.00(-20.83%)
Jan 05, 2021 0.0049 0.0072 0.0044 0.0072 7,063,310 +0.00(+46.94%)
Jan 04, 2021 0.0042 0.0049 0.0036 0.0049 646,672 +0.00(+13.95%)
Dec 31, 2020 0.0043 0.0043 0.0043 1,096,919 +0.00(+0.00%)
Dec 30, 2020 0.0044 0.0056 0.0042 0.0043 1,096,919 -0.00(-2.27%)
Dec 29, 2020 0.0037 0.0050 0.0037 0.0044 3,197,807 +0.00(+18.92%)
Dec 28, 2020 0.0041 0.0041 0.0036 0.0037 3,188,719 -0.00(-9.76%)
Dec 24, 2020 0.0043 0.0043 0.0035 0.0041 1,512,900 -0.00(-12.77%)
Dec 23, 2020 0.0051 0.0051 0.0043 0.0047 2,262,082 -0.00(-6.00%)
Dec 22, 2020 0.0054 0.0058 0.0043 0.0050 2,703,154 -0.00(-5.66%)
Dec 21, 2020 0.0059 0.0065 0.0041 0.0053 8,634,150 -0.00(-10.17%)
Dec 18, 2020 0.0070 0.0090 0.0041 0.0059 34,016,400 -0.00(-10.61%)
Dec 17, 2020 0.0034 0.0069 0.0034 0.0066 35,166,824 +0.00(+106.25%)
Dec 16, 2020 0.0034 0.0036 0.0030 0.0032 4,431,379 -0.00(-5.88%)
Dec 15, 2020 0.0031 0.0035 0.0028 0.0034 6,340,820 +0.00(+6.25%)
Dec 14, 2020 0.0035 0.0036 0.0026 0.0032 2,378,161 +0.00(+14.29%)
Dec 11, 2020 0.0029 0.0029 0.0027 0.0028 3,049,700 -0.00(-3.45%)
Dec 10, 2020 0.0030 0.0030 0.0025 0.0029 3,515,200 -0.00(-3.33%)
Dec 09, 2020 0.0028 0.0030 0.0025 0.0030 4,978,047 +0.00(+7.14%)
Dec 08, 2020 0.0028 0.0029 0.0024 0.0028 3,832,683 +0.00(+0.00%)
Dec 07, 2020 0.0028 0.0030 0.0026 0.0028 1,914,100 -0.00(-3.45%)
Dec 04, 2020 0.0032 0.0032 0.0026 0.0029 3,397,300 -0.00(-3.33%)
Dec 03, 2020 0.0033 0.0033 0.0028 0.0030 1,596,198 -0.00(-11.76%)
Dec 02, 2020 0.0040 0.0042 0.0034 0.0034 3,577,789 -0.00(-8.11%)
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.