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: 2:05 PM EDT, May 24, 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 28, 2021 0.0078 0.0078 0.0069 0.0072 128,180 -0.00(-4.00%)
May 27, 2021 0.0069 0.0076 0.0069 0.0075 123,480 -0.00(-3.85%)
May 26, 2021 0.0072 0.0079 0.0069 0.0078 217,592 +0.00(+9.86%)
May 25, 2021 0.0067 0.0079 0.0067 0.0071 699,634 +0.00(+7.58%)
May 24, 2021 0.0069 0.0069 0.0060 0.0066 553,121 -0.00(-4.35%)
May 21, 2021 0.0059 0.0069 0.0059 0.0069 199,260 +0.00(+13.11%)
May 20, 2021 0.0061 0.0065 0.0055 0.0061 926,210 +0.00(+0.00%)
May 19, 2021 0.0059 0.0064 0.0057 0.0061 396,201 +0.00(+1.67%)
May 18, 2021 0.0062 0.0063 0.0058 0.0060 268,928 +0.00(+0.00%)
May 17, 2021 0.0065 0.0069 0.0052 0.0060 1,509,777 -0.00(-7.69%)
May 14, 2021 0.0040 0.0065 0.0038 0.0065 7,102,674 +0.00(+51.16%)
May 13, 2021 0.0045 0.0048 0.0029 0.0043 2,248,364 -0.00(-6.52%)
May 12, 2021 0.0047 0.0048 0.0043 0.0046 389,361 -0.00(-2.13%)
May 11, 2021 0.0053 0.0058 0.0042 0.0047 2,453,543 -0.00(-12.96%)
May 10, 2021 0.0059 0.0061 0.0052 0.0054 137,747 -0.00(-6.90%)
May 07, 2021 0.0056 0.0060 0.0056 0.0058 110,300 +0.00(+0.00%)
May 06, 2021 0.0059 0.0060 0.0055 0.0058 259,534 -0.00(-1.69%)
May 05, 2021 0.0058 0.0060 0.0056 0.0059 301,974 +0.00(+1.72%)
May 04, 2021 0.0065 0.0065 0.0054 0.0058 888,221 -0.00(-7.94%)
May 03, 2021 0.0056 0.0075 0.0054 0.0063 1,673,265 +0.00(+12.50%)
Apr 30, 2021 0.0053 0.0057 0.0053 0.0056 503,800 +0.00(+3.70%)
Apr 29, 2021 0.0056 0.0061 0.0051 0.0054 301,873 -0.00(-3.57%)
Apr 28, 2021 0.0053 0.0057 0.0053 0.0056 475,000 +0.00(+3.70%)
Apr 27, 2021 0.0059 0.0059 0.0051 0.0054 879,574 -0.00(-8.47%)
Apr 26, 2021 0.0057 0.0063 0.0057 0.0059 92,600 +0.00(+3.51%)
Apr 23, 2021 0.0056 0.0057 0.0054 0.0057 172,700 +0.00(+0.00%)
Apr 22, 2021 0.0055 0.0059 0.0054 0.0057 580,200 +0.00(+3.64%)
Apr 21, 2021 0.0052 0.0055 0.0050 0.0055 685,311 +0.00(+0.00%)
Apr 20, 2021 0.0050 0.0055 0.0050 0.0055 262,269 +0.00(+5.77%)
Apr 19, 2021 0.0060 0.0060 0.0050 0.0052 1,125,721 -0.00(-5.45%)
Apr 16, 2021 0.0060 0.0060 0.0053 0.0055 2,401,700 -0.00(-8.33%)
Apr 15, 2021 0.0061 0.0062 0.0057 0.0060 1,274,754 -0.00(-3.23%)
Apr 14, 2021 0.0060 0.0073 0.0059 0.0062 1,803,574 -0.00(-4.62%)
Apr 13, 2021 0.0065 0.0068 0.0058 0.0065 1,496,256 -0.00(-1.52%)
Apr 12, 2021 0.0067 0.0067 0.0050 0.0066 156,167 -0.00(-2.94%)
Apr 09, 2021 0.0072 0.0072 0.0066 0.0068 362,100 -0.00(-4.23%)
Apr 08, 2021 0.0073 0.0074 0.0068 0.0071 1,073,226 -0.00(-4.05%)
Apr 07, 2021 0.0074 0.0074 0.0062 0.0074 2,086,644 +0.00(+8.82%)
Apr 06, 2021 0.0065 0.0074 0.0065 0.0068 1,584,708 +0.00(+6.25%)
Apr 05, 2021 0.0055 0.0069 0.0055 0.0064 1,829,694 +0.00(+12.28%)
Apr 01, 2021 0.0063 0.0063 0.0051 0.0057 565,600 -0.00(-5.00%)
Mar 31, 2021 0.0052 0.0060 0.0052 0.0060 517,115 +0.00(+7.14%)
Mar 30, 2021 0.0061 0.0063 0.0050 0.0056 1,470,993 -0.00(-8.20%)
Mar 29, 2021 0.0067 0.0067 0.0060 0.0061 1,478,963 +0.00(+17.31%)
Mar 26, 2021 0.0067 0.0068 0.0052 0.0052 965,800 -0.00(-20.00%)
Mar 25, 2021 0.0063 0.0066 0.0045 0.0065 3,728,106 +0.00(+8.33%)
Mar 24, 2021 0.0072 0.0072 0.0060 0.0060 2,391,624 -0.00(-16.67%)
Mar 23, 2021 0.0071 0.0072 0.0065 0.0072 3,308,321 +0.00(+0.00%)
Mar 22, 2021 0.0072 0.0077 0.0071 0.0072 2,496,496 -0.00(-6.49%)
Mar 19, 2021 0.0082 0.0082 0.0073 0.0077 534,200 +0.00(+2.67%)
Mar 18, 2021 0.0081 0.0082 0.0072 0.0075 1,046,616 -0.00(-7.41%)
Mar 17, 2021 0.0077 0.0084 0.0077 0.0081 834,011 -0.00(-1.22%)
Mar 16, 2021 0.0076 0.0085 0.0076 0.0082 1,797,016 +0.00(+5.13%)
Mar 15, 2021 0.0086 0.0086 0.0076 0.0078 2,531,638 -0.00(-9.30%)
Mar 12, 2021 0.0083 0.0086 0.0074 0.0086 1,409,300 +0.00(+7.50%)
Mar 11, 2021 0.0081 0.0087 0.0074 0.0080 1,860,371 -0.00(-1.23%)
Mar 10, 2021 0.0081 0.0085 0.0076 0.0081 1,077,086 +0.00(+1.25%)
Mar 09, 2021 0.0085 0.0095 0.0080 0.0080 1,939,586 -0.00(-5.88%)
Mar 08, 2021 0.0079 0.0091 0.0078 0.0085 1,947,934 +0.00(+1.19%)
Mar 05, 2021 0.0088 0.0089 0.0077 0.0084 2,261,300 -0.00(-1.18%)
Mar 04, 2021 0.0102 0.0103 0.0070 0.0085 9,247,865 -0.00(-11.46%)
Mar 03, 2021 0.0086 0.0104 0.0077 0.0096 12,336,127 +0.00(+9.09%)
Mar 02, 2021 0.0085 0.0123 0.0079 0.0088 9,881,120 +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.