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:

Vita Mobile Systems Inc (OP: VMSI )

0.0012 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0016 0.0017 0.0012 0.0012 120,100 -0.00(-20.00%)
Mar 26, 2024 0.0012 0.0015 0.0012 0.0015 128,997 +0.00(+7.14%)
Mar 25, 2024 0.0016 0.0016 0.0013 0.0014 43,500 -0.00(-12.50%)
Mar 22, 2024 0.0017 0.0017 0.0016 0.0016 95,000 -0.00(-5.88%)
Mar 21, 2024 0.0017 0.0020 0.0016 0.0017 259,340 +0.00(+0.00%)
Mar 20, 2024 0.0017 0.0017 0.0011 0.0017 21,500 +0.00(+21.43%)
Mar 19, 2024 0.0010 0.0017 0.0010 0.0014 609,293 +0.00(+7.69%)
Mar 18, 2024 0.0013 0.0013 0.0013 0.0013 33,900 +0.00(+0.00%)
Mar 15, 2024 0.0013 0.0013 0.0013 0.0013 380 +0.00(+0.00%)
Mar 14, 2024 0.0011 0.0014 0.0011 0.0013 597,614 -0.00(-13.33%)
Mar 13, 2024 0.0015 0.0015 0.0011 0.0015 3,188,868 -0.00(-6.25%)
Mar 12, 2024 0.0013 0.0018 0.0013 0.0016 357,908 +0.00(+14.29%)
Mar 11, 2024 0.0017 0.0018 0.0014 0.0014 647,250 -0.00(-17.65%)
Mar 08, 2024 0.0018 0.0018 0.0011 0.0017 3,400,909 +0.00(+6.25%)
Mar 07, 2024 0.0009 0.0023 0.0007 0.0016 47,491,500 +0.00(+128.57%)
Mar 06, 2024 0.0007 0.0007 0.0007 0.0007 2,050 +0.00(+16.67%)
Mar 05, 2024 0.0007 0.0007 0.0006 0.0006 16,350 +0.00(+50.00%)
Mar 04, 2024 0.0004 0.0004 0.0004 0.0004 250,000 -0.00(-33.33%)
Mar 01, 2024 0.0006 0.0006 0.0006 0.0006 4,552 +0.00(+20.00%)
Feb 27, 2024 0.0005 0 -0.00(-16.67%)
Feb 23, 2024 0.0006 0 -0.00(-33.33%)
Feb 22, 2024 0.0005 0.0009 0.0005 0.0009 2,000 +0.00(+50.00%)
Feb 21, 2024 0.0006 0.0006 0.0006 0.0006 190,000 +0.00(+0.00%)
Feb 14, 2024 0.0006 0 +0.00(+0.00%)
Feb 13, 2024 0.0006 0.0006 0.0006 0.0006 800,000 -0.00(-14.29%)
Feb 12, 2024 0.0007 0.0007 0.0007 0.0007 40,000 +0.00(+0.00%)
Feb 06, 2024 0.0007 0 +0.00(+16.67%)
Feb 05, 2024 0.0006 0.0006 0.0006 0.0006 60,000 +0.00(+0.00%)
Feb 02, 2024 0.0006 0.0006 0.0006 0.0006 40,000 +0.00(+0.00%)
Jan 29, 2024 0.0006 0 -0.00(-25.00%)
Jan 26, 2024 0.0006 0.0008 0.0006 0.0008 48,250 +0.00(+33.33%)
Jan 24, 2024 0.0006 0 +0.00(+0.00%)
Jan 23, 2024 0.0006 0.0006 0.0006 0.0006 20,000 -0.00(-14.29%)
Jan 22, 2024 0.0007 0.0007 0.0007 0.0007 50,000 +0.00(+16.67%)
Jan 18, 2024 0.0006 0 -0.00(-25.00%)
Jan 16, 2024 0.0008 0 -0.00(-20.00%)
Jan 12, 2024 0.0010 0.0010 0.0007 0.0010 1,614,218 +0.00(+42.86%)
Jan 11, 2024 0.0007 0.0007 0.0007 0.0007 526,400 +0.00(+16.67%)
Jan 10, 2024 0.0008 0.0008 0.0006 0.0006 867,362 -0.00(-25.00%)
Jan 05, 2024 0.0008 0 -0.00(-11.11%)
Jan 04, 2024 0.0009 0.0009 0.0009 0.0009 10,001 +0.00(+28.57%)
Jan 03, 2024 0.0008 0.0008 0.0007 0.0007 36,500 +0.00(+16.67%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.