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 UNCHANGED
Streaming Delayed Price Updated: 11:55 AM EDT, May 13, 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 (%)
Dec 31, 2020 0.0043 0.0043 0.0043 1,096,919 +0.00(+0.00%)
Dec 30, 2020 0.0044 0.0056 0.0042 0.0043 1,096,919 -0.00(-2.27%)
Dec 29, 2020 0.0037 0.0050 0.0037 0.0044 3,197,807 +0.00(+18.92%)
Dec 28, 2020 0.0041 0.0041 0.0036 0.0037 3,188,719 -0.00(-9.76%)
Dec 24, 2020 0.0043 0.0043 0.0035 0.0041 1,512,900 -0.00(-12.77%)
Dec 23, 2020 0.0051 0.0051 0.0043 0.0047 2,262,082 -0.00(-6.00%)
Dec 22, 2020 0.0054 0.0058 0.0043 0.0050 2,703,154 -0.00(-5.66%)
Dec 21, 2020 0.0059 0.0065 0.0041 0.0053 8,634,150 -0.00(-10.17%)
Dec 18, 2020 0.0070 0.0090 0.0041 0.0059 34,016,400 -0.00(-10.61%)
Dec 17, 2020 0.0034 0.0069 0.0034 0.0066 35,166,824 +0.00(+106.25%)
Dec 16, 2020 0.0034 0.0036 0.0030 0.0032 4,431,379 -0.00(-5.88%)
Dec 15, 2020 0.0031 0.0035 0.0028 0.0034 6,340,820 +0.00(+6.25%)
Dec 14, 2020 0.0035 0.0036 0.0026 0.0032 2,378,161 +0.00(+14.29%)
Dec 11, 2020 0.0029 0.0029 0.0027 0.0028 3,049,700 -0.00(-3.45%)
Dec 10, 2020 0.0030 0.0030 0.0025 0.0029 3,515,200 -0.00(-3.33%)
Dec 09, 2020 0.0028 0.0030 0.0025 0.0030 4,978,047 +0.00(+7.14%)
Dec 08, 2020 0.0028 0.0029 0.0024 0.0028 3,832,683 +0.00(+0.00%)
Dec 07, 2020 0.0028 0.0030 0.0026 0.0028 1,914,100 -0.00(-3.45%)
Dec 04, 2020 0.0032 0.0032 0.0026 0.0029 3,397,300 -0.00(-3.33%)
Dec 03, 2020 0.0033 0.0033 0.0028 0.0030 1,596,198 -0.00(-11.76%)
Dec 02, 2020 0.0040 0.0042 0.0034 0.0034 3,577,789 -0.00(-8.11%)
Dec 01, 2020 0.0034 0.0039 0.0031 0.0037 2,854,467 +0.00(+15.62%)
Nov 30, 2020 0.0028 0.0034 0.0021 0.0032 10,180,527 +0.00(+18.52%)
Nov 27, 2020 0.0027 0.0028 0.0026 0.0027 432,300 +0.00(+3.85%)
Nov 25, 2020 0.0029 0.0030 0.0026 0.0026 2,833,800 -0.00(-3.70%)
Nov 24, 2020 0.0030 0.0032 0.0027 0.0027 1,211,057 -0.00(-12.90%)
Nov 23, 2020 0.0036 0.0036 0.0029 0.0031 2,458,348 -0.00(-16.22%)
Nov 20, 2020 0.0037 0.0037 0.0031 0.0037 2,015,700 -0.00(-5.13%)
Nov 19, 2020 0.0036 0.0044 0.0031 0.0039 3,096,189 -0.00(-22.00%)
Nov 18, 2020 0.0059 0.0059 0.0040 0.0050 2,144,095 -0.00(-16.67%)
Nov 17, 2020 0.0067 0.0070 0.0048 0.0060 2,650,846 -0.00(-11.76%)
Nov 16, 2020 0.0032 0.0073 0.0032 0.0068 4,843,706 +0.00(+54.55%)
Nov 13, 2020 0.0032 0.0048 0.0030 0.0044 4,516,300 +0.00(+37.50%)
Nov 12, 2020 0.0031 0.0033 0.0024 0.0032 2,760,139 +0.00(+0.00%)
Nov 11, 2020 0.0032 0.0032 0.0022 0.0032 791,227 -0.00(-3.03%)
Nov 10, 2020 0.0032 0.0033 0.0030 0.0033 945,565 +0.00(+0.00%)
Nov 09, 2020 0.0033 0.0033 0.0033 0.0033 229,025 +0.00(+0.00%)
Nov 06, 2020 0.0033 0.0039 0.0032 0.0033 1,333,900 -0.00(-5.71%)
Nov 05, 2020 0.0035 0.0035 0.0032 0.0035 256,660 +0.00(+0.00%)
Nov 04, 2020 0.0039 0.0039 0.0033 0.0035 1,351,023 -0.00(-2.78%)
Nov 03, 2020 0.0046 0.0046 0.0034 0.0036 679,567 -0.00(-21.74%)
Nov 02, 2020 0.0045 0.0046 0.0042 0.0046 304,194 +0.00(+2.22%)
Oct 30, 2020 0.0044 0.0045 0.0043 0.0045 46,400 +0.00(+0.00%)
Oct 29, 2020 0.0035 0.0045 0.0035 0.0045 1,815,416 +0.00(+28.57%)
Oct 28, 2020 0.0035 0.0039 0.0035 0.0035 627,500 +0.00(+0.00%)
Oct 27, 2020 0.0036 0.0040 0.0033 0.0035 875,321 -0.00(-2.78%)
Oct 26, 2020 0.0039 0.0039 0.0035 0.0036 303,700 -0.00(-10.00%)
Oct 23, 2020 0.0040 0.0040 0.0039 0.0040 420,100 +0.00(+0.00%)
Oct 22, 2020 0.0040 0.0040 0.0038 0.0040 1,031,110 +0.00(+0.00%)
Oct 21, 2020 0.0047 0.0047 0.0038 0.0040 763,950 -0.00(-16.67%)
Oct 20, 2020 0.0046 0.0050 0.0039 0.0048 2,127,800 +0.00(+2.13%)
Oct 19, 2020 0.0050 0.0050 0.0037 0.0047 1,183,992 -0.00(-12.96%)
Oct 16, 2020 0.0047 0.0054 0.0044 0.0054 351,900 +0.00(+10.20%)
Oct 15, 2020 0.0048 0.0049 0.0045 0.0049 65,000 +0.00(+0.00%)
Oct 14, 2020 0.0049 0.0050 0.0049 0.0049 2,624,430 -0.00(-7.55%)
Oct 13, 2020 0.0050 0.0055 0.0047 0.0053 406,200 +0.00(+3.92%)
Oct 12, 2020 0.0049 0.0051 0.0047 0.0051 99,000 +0.00(+2.00%)
Oct 09, 2020 0.0052 0.0052 0.0045 0.0050 577,400 -0.00(-9.09%)
Oct 08, 2020 0.0051 0.0055 0.0045 0.0055 791,945 +0.00(+10.00%)
Oct 07, 2020 0.0053 0.0053 0.0049 0.0050 378,868 -0.00(-12.28%)
Oct 06, 2020 0.0052 0.0063 0.0045 0.0057 947,203 +0.00(+14.00%)
Oct 05, 2020 0.0051 0.0051 0.0050 0.0050 155,500 -0.00(-3.85%)
Oct 02, 2020 0.0055 0.0060 0.0046 0.0052 194,100 -0.00(-13.33%)
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.