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 30, 2020 0.0065 0.0065 0.0052 0.0057 196,145 -0.00(-9.52%)
Sep 29, 2020 0.0064 0.0064 0.0050 0.0063 658,675 -0.00(-1.56%)
Sep 28, 2020 0.0066 0.0067 0.0055 0.0064 431,000 -0.00(-1.54%)
Sep 25, 2020 0.0060 0.0065 0.0059 0.0065 530,500 +0.00(+10.17%)
Sep 24, 2020 0.0060 0.0060 0.0055 0.0059 418,200 -0.00(-7.81%)
Sep 23, 2020 0.0059 0.0064 0.0059 0.0064 362,450 +0.00(+8.47%)
Sep 22, 2020 0.0060 0.0061 0.0057 0.0059 161,000 -0.00(-9.23%)
Sep 21, 2020 0.0060 0.0065 0.0060 0.0065 1,410,800 -0.00(-4.41%)
Sep 18, 2020 0.0070 0.0073 0.0060 0.0068 703,900 -0.00(-2.86%)
Sep 17, 2020 0.0070 0.0077 0.0058 0.0070 1,145,739 +0.00(+1.45%)
Sep 16, 2020 0.0080 0.0080 0.0061 0.0069 1,108,250 +0.00(+0.00%)
Sep 15, 2020 0.0060 0.0069 0.0059 0.0069 409,841 +0.00(+6.15%)
Sep 14, 2020 0.0062 0.0066 0.0058 0.0065 137,816 -0.00(-1.52%)
Sep 11, 2020 0.0062 0.0070 0.0062 0.0066 19,000 -0.00(-5.71%)
Sep 10, 2020 0.0070 0.0070 0.0070 0.0070 5,000 +0.00(+12.90%)
Sep 09, 2020 0.0071 0.0071 0.0062 0.0062 202,234 -0.00(-7.46%)
Sep 08, 2020 0.0073 0.0073 0.0067 0.0067 566,877 -0.00(-9.46%)
Sep 04, 2020 0.0059 0.0074 0.0059 0.0074 377,900 -0.00(-2.63%)
Sep 03, 2020 0.0079 0.0079 0.0057 0.0076 454,000 -0.00(-2.56%)
Sep 02, 2020 0.0076 0.0081 0.0070 0.0078 65,098 -0.00(-2.50%)
Sep 01, 2020 0.0070 0.0080 0.0070 0.0080 738,783 +0.00(+15.94%)
Aug 31, 2020 0.0069 0.0069 0.0067 0.0069 76,700 +0.00(+2.99%)
Aug 28, 2020 0.0070 0.0073 0.0056 0.0067 772,200 -0.00(-4.29%)
Aug 27, 2020 0.0073 0.0073 0.0067 0.0070 660,579 -0.00(-4.11%)
Aug 26, 2020 0.0065 0.0079 0.0060 0.0073 898,236 -0.00(-2.67%)
Aug 25, 2020 0.0080 0.0080 0.0071 0.0075 346,700 -0.00(-6.25%)
Aug 24, 2020 0.0070 0.0080 0.0070 0.0080 1,503,623 +0.00(+11.11%)
Aug 21, 2020 0.0075 0.0075 0.0067 0.0072 487,700 -0.00(-7.69%)
Aug 20, 2020 0.0079 0.0079 0.0074 0.0078 591,150 +0.00(+2.63%)
Aug 19, 2020 0.0079 0.0085 0.0070 0.0076 1,324,290 -0.00(-8.43%)
Aug 18, 2020 0.0100 0.0100 0.0077 0.0083 699,455 -0.00(-23.15%)
Aug 17, 2020 0.0122 0.0134 0.0089 0.0108 1,474,893 -0.00(-21.74%)
Aug 14, 2020 0.0094 0.0140 0.0090 0.0138 2,632,000 +0.00(+45.26%)
Aug 13, 2020 0.0093 0.0095 0.0075 0.0095 875,213 -0.00(-1.04%)
Aug 12, 2020 0.0095 0.0096 0.0075 0.0096 3,214,182 +0.00(+1.05%)
Aug 11, 2020 0.0091 0.0095 0.0077 0.0095 1,030,455 +0.00(+5.56%)
Aug 10, 2020 0.0072 0.0091 0.0070 0.0090 2,187,700 +0.00(+21.62%)
Aug 07, 2020 0.0074 0.0075 0.0067 0.0074 1,279,600 +0.00(+0.00%)
Aug 06, 2020 0.0065 0.0075 0.0065 0.0074 2,032,729 +0.00(+8.82%)
Aug 05, 2020 0.0064 0.0068 0.0050 0.0068 2,467,877 +0.00(+6.25%)
Aug 04, 2020 0.0059 0.0065 0.0050 0.0064 1,705,486 +0.00(+30.61%)
Aug 03, 2020 0.0061 0.0069 0.0047 0.0049 234,666 -0.00(-24.62%)
Jul 31, 2020 0.0065 0.0065 0.0052 0.0065 575,400 -0.00(-7.14%)
Jul 30, 2020 0.0074 0.0074 0.0058 0.0070 914,733 -0.00(-6.67%)
Jul 29, 2020 0.0075 0.0077 0.0074 0.0075 417,800 +0.00(+0.00%)
Jul 28, 2020 0.0083 0.0089 0.0063 0.0075 735,575 -0.00(-14.77%)
Jul 27, 2020 0.0070 0.0090 0.0062 0.0088 766,499 -0.00(-7.37%)
Jul 24, 2020 0.0049 0.0095 0.0049 0.0095 1,524,100 +0.00(+69.64%)
Jul 23, 2020 0.0047 0.0079 0.0045 0.0056 1,687,152 +0.00(+19.15%)
Jul 22, 2020 0.0060 0.0060 0.0044 0.0047 456,108 -0.00(-14.55%)
Jul 21, 2020 0.0050 0.0060 0.0044 0.0055 1,047,500 -0.00(-15.38%)
Jul 20, 2020 0.0080 0.0080 0.0046 0.0065 845,547 +0.00(+14.04%)
Jul 17, 2020 0.0055 0.0060 0.0050 0.0057 72,500 -0.00(-3.39%)
Jul 16, 2020 0.0049 0.0059 0.0049 0.0059 213,500 +0.00(+20.41%)
Jul 15, 2020 0.0058 0.0058 0.0043 0.0049 349,900 +0.00(+2.08%)
Jul 14, 2020 0.0048 0.0052 0.0046 0.0048 61,300 -0.00(-7.69%)
Jul 13, 2020 0.0058 0.0058 0.0046 0.0052 333,930 -0.00(-10.34%)
Jul 10, 2020 0.0056 0.0058 0.0056 0.0058 11,600 -0.00(-10.77%)
Jul 09, 2020 0.0052 0.0065 0.0047 0.0065 440,700 +0.00(+10.17%)
Jul 08, 2020 0.0055 0.0065 0.0049 0.0059 307,800 +0.00(+18.00%)
Jul 07, 2020 0.0060 0.0065 0.0041 0.0050 552,144 -0.00(-13.79%)
Jul 06, 2020 0.0049 0.0065 0.0049 0.0058 111,225 -0.00(-3.33%)
Jul 02, 2020 0.0055 0.0063 0.0052 0.0060 745,400 +0.00(+25.00%)
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.