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 )

0.0016 -0.0002 (-11.11%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 9, 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 (%)
Apr 29, 2022 0.0017 0.0017 0.0016 0.0017 967,850 +0.00(+0.00%)
Apr 28, 2022 0.0017 0.0017 0.0017 0.0017 250,000 -0.00(-10.53%)
Apr 27, 2022 0.0019 0.0019 0.0019 0.0019 600 +0.00(+11.76%)
Apr 26, 2022 0.0019 0.0019 0.0017 0.0017 647,479 -0.00(-10.53%)
Apr 22, 2022 0.0019 0 +0.00(+18.75%)
Apr 21, 2022 0.0016 0.0016 0.0016 0.0016 3,500 +0.00(+0.00%)
Apr 20, 2022 0.0016 0.0016 0.0016 0.0016 50,000 -0.00(-15.79%)
Apr 19, 2022 0.0017 0.0022 0.0017 0.0019 110,600 -0.00(-13.64%)
Apr 18, 2022 0.0019 0.0023 0.0019 0.0022 918,046 +0.00(+10.00%)
Apr 14, 2022 0.0019 0.0020 0.0019 0.0020 21,000 +0.00(+0.00%)
Apr 12, 2022 0.0020 0 +0.00(+25.00%)
Apr 11, 2022 0.0019 0.0019 0.0016 0.0016 249,599 -0.00(-15.79%)
Apr 07, 2022 0.0019 0 -0.00(-5.00%)
Apr 06, 2022 0.0020 0.0020 0.0020 0.0020 342,500 +0.00(+5.26%)
Apr 05, 2022 0.0021 0.0021 0.0019 0.0019 73,569 -0.00(-5.00%)
Apr 04, 2022 0.0015 0.0020 0.0015 0.0020 17,926 +0.00(+33.33%)
Apr 01, 2022 0.0020 0.0020 0.0015 0.0015 486,209 -0.00(-28.57%)
Mar 31, 2022 0.0021 0.0021 0.0021 0.0021 57,000 +0.00(+10.53%)
Mar 30, 2022 0.0021 0.0021 0.0016 0.0019 316,100 -0.00(-13.64%)
Mar 29, 2022 0.0019 0.0022 0.0019 0.0022 2,749,950 +0.00(+0.00%)
Mar 25, 2022 0.0022 0 +0.00(+15.79%)
Mar 24, 2022 0.0019 0.0019 0.0019 0.0019 2,000 +0.00(+5.56%)
Mar 23, 2022 0.0019 0.0019 0.0018 0.0018 97,000 -0.00(-5.26%)
Mar 21, 2022 0.0019 0 +0.00(+26.67%)
Mar 18, 2022 0.0015 0.0020 0.0015 0.0015 131,421 +0.00(+0.00%)
Mar 17, 2022 0.0021 0.0021 0.0015 0.0015 679,090 -0.00(-11.76%)
Mar 16, 2022 0.0017 0.0023 0.0017 0.0017 201,790 +0.00(+0.00%)
Mar 15, 2022 0.0023 0.0023 0.0016 0.0017 570,068 -0.00(-19.05%)
Mar 11, 2022 0.0021 0 +0.00(+10.53%)
Mar 10, 2022 0.0020 0.0022 0.0019 0.0019 1,035,000 +0.00(+0.00%)
Mar 09, 2022 0.0019 0.0019 0.0017 0.0019 8,770 +0.00(+11.76%)
Mar 07, 2022 0.0017 0 +0.00(+0.00%)
Mar 04, 2022 0.0025 0.0025 0.0017 0.0017 410,646 -0.00(-5.56%)
Mar 03, 2022 0.0017 0.0020 0.0017 0.0018 65,800 +0.00(+5.88%)
Mar 02, 2022 0.0017 0.0018 0.0017 0.0017 470,500 -0.00(-5.56%)
Mar 01, 2022 0.0018 0.0018 0.0018 0.0018 500 +0.00(+0.00%)
Feb 28, 2022 0.0018 0.0018 0.0018 0.0018 2,000 +0.00(+12.50%)
Feb 25, 2022 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+0.00%)
Feb 24, 2022 0.0017 0.0017 0.0016 0.0016 1,000,008 -0.00(-5.88%)
Feb 23, 2022 0.0019 0.0020 0.0017 0.0017 991,000 -0.00(-19.05%)
Feb 22, 2022 0.0021 0.0021 0.0020 0.0021 151,976 -0.00(-4.55%)
Feb 18, 2022 0.0022 0 +0.00(+15.79%)
Feb 17, 2022 0.0021 0.0025 0.0019 0.0019 200,500 +0.00(+0.00%)
Feb 16, 2022 0.0022 0.0022 0.0019 0.0019 14,375 -0.00(-20.83%)
Feb 15, 2022 0.0021 0.0025 0.0021 0.0024 240,899 +0.00(+20.00%)
Feb 11, 2022 0.0020 0 -0.00(-13.04%)
Feb 10, 2022 0.0023 0.0025 0.0023 0.0023 20,000 +0.00(+4.55%)
Feb 09, 2022 0.0022 0.0022 0.0022 0.0022 180 +0.00(+0.00%)
Feb 08, 2022 0.0018 0.0026 0.0018 0.0022 50,750 -0.00(-8.33%)
Feb 07, 2022 0.0020 0.0024 0.0018 0.0024 388,201 +0.00(+9.09%)
Feb 04, 2022 0.0022 0.0022 0.0022 0.0022 10,104 -0.00(-4.35%)
Feb 03, 2022 0.0025 0.0023 200,100 +0.00(+9.52%)
Feb 02, 2022 0.0027 0.0027 0.0021 0.0021 537,296 -0.00(-22.22%)
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.