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 (%)
Nov 30, 2018 0.0150 0.0150 0.0100 0.0126 147,700 +0.00(+2.44%)
Nov 29, 2018 0.0086 0.0123 0.0068 0.0123 436,877 +0.00(+36.67%)
Nov 28, 2018 0.0117 0.0117 0.0080 0.0090 380,209 -0.00(-25.00%)
Nov 27, 2018 0.0122 0.0140 0.0103 0.0120 525,796 -0.00(-2.44%)
Nov 26, 2018 0.0099 0.0130 0.0093 0.0123 284,950 +0.00(+25.51%)
Nov 23, 2018 0.0099 0.0099 0.0098 0.0098 101,300 +0.00(+1.03%)
Nov 21, 2018 0.0097 0.0097 0.0097 0 -0.00(-2.02%)
Nov 20, 2018 0.0100 0.0100 0.0099 0.0099 99,000 -0.00(-1.00%)
Nov 19, 2018 0.0100 0.0100 0.0100 0.0100 22,100 +0.00(+0.00%)
Nov 16, 2018 0.0100 0.0100 0.0100 0.0100 9,000 +0.00(+0.00%)
Nov 15, 2018 0.0100 0.0100 0.0081 0.0100 64,500 +0.00(+0.00%)
Nov 14, 2018 0.0105 0.0110 0.0091 0.0100 676,188 -0.00(-4.76%)
Nov 13, 2018 0.0100 0.0105 0.0099 0.0105 878,578 +0.00(+2.94%)
Nov 12, 2018 0.0104 0.0110 0.0100 0.0102 478,194 -0.00(-11.30%)
Nov 09, 2018 0.0110 0.0115 0.0108 0.0115 258,800 -0.00(-3.36%)
Nov 08, 2018 0.0110 0.0119 0.0110 0.0119 34,948 +0.00(+8.18%)
Nov 07, 2018 0.0104 0.0110 0.0102 0.0110 529,300 -0.00(-7.56%)
Nov 06, 2018 0.0100 0.0150 0.0100 0.0119 675,120 -0.00(-4.03%)
Nov 05, 2018 0.0110 0.0141 0.0105 0.0124 45,048 +0.00(+12.73%)
Nov 02, 2018 0.0106 0.0113 0.0102 0.0110 186,400 -0.00(-4.35%)
Nov 01, 2018 0.0125 0.0125 0.0108 0.0115 216,055 +0.00(+0.88%)
Oct 31, 2018 0.0125 0.0125 0.0103 0.0114 81,570 -0.00(-8.80%)
Oct 30, 2018 0.0115 0.0125 0.0115 0.0125 273,000 +0.00(+15.74%)
Oct 29, 2018 0.0100 0.0125 0.0100 0.0108 40,630 -0.00(-17.56%)
Oct 26, 2018 0.0127 0.0136 0.0113 0.0131 180,900 -0.00(-4.38%)
Oct 25, 2018 0.0145 0.0145 0.0137 0.0137 40,930 -0.00(-3.52%)
Oct 24, 2018 0.0150 0.0150 0.0140 0.0142 143,500 -0.00(-4.70%)
Oct 23, 2018 0.0159 0.0159 0.0137 0.0149 14,548 -0.00(-6.29%)
Oct 22, 2018 0.0166 0.0195 0.0136 0.0159 185,560 -0.00(-5.92%)
Oct 19, 2018 0.0151 0.0169 0.0148 0.0169 111,800 +0.00(+20.71%)
Oct 18, 2018 0.0150 0.0170 0.0135 0.0140 203,750 -0.00(-18.60%)
Oct 17, 2018 0.0192 0.0195 0.0150 0.0172 266,731 -0.00(-1.71%)
Oct 16, 2018 0.0174 0.0175 0.0147 0.0175 131,758 +0.00(+5.42%)
Oct 15, 2018 0.0200 0.0250 0.0135 0.0166 524,548 -0.00(-17.00%)
Oct 12, 2018 0.0110 0.0326 0.0110 0.0200 1,320,000 +0.01(+81.82%)
Oct 11, 2018 0.0111 0.0111 0.0110 0.0110 22,950 -0.00(-0.90%)
Oct 10, 2018 0.0110 0.0111 0.0110 0.0111 71,249 -0.00(-0.89%)
Oct 09, 2018 0.0111 0.0112 0.0110 0.0112 283,500 -0.00(-13.85%)
Oct 08, 2018 0.0139 0.0139 0.0129 0.0130 20,000 -0.00(-6.47%)
Oct 05, 2018 0.0001 0.0139 0.0001 0.0139 281,500 +0.00(+6.11%)
Oct 04, 2018 0.0119 0.0131 0.0119 0.0131 138,500 -0.00(-2.96%)
Oct 03, 2018 0.0114 0.0189 0.0114 0.0135 383,735 +0.00(+13.45%)
Oct 01, 2018 0.0119 0.0119 0.0119 0 -0.00(-9.85%)
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%)
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.