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 (%)
Jan 31, 2022 0.0030 0.0033 0.0027 0.0027 996,860 +0.00(+17.39%)
Jan 28, 2022 0.0030 0.0030 0.0023 0.0023 122,676 +0.00(+4.55%)
Jan 27, 2022 0.0025 0.0031 0.0022 0.0022 247,736 -0.00(-12.00%)
Jan 26, 2022 0.0027 0.0027 0.0025 0.0025 700 -0.00(-10.71%)
Jan 25, 2022 0.0025 0.0029 0.0025 0.0028 100,300 +0.00(+16.67%)
Jan 24, 2022 0.0027 0.0031 0.0021 0.0024 710,175 -0.00(-4.00%)
Jan 21, 2022 0.0031 0.0031 0.0025 0.0025 787,851 -0.00(-19.35%)
Jan 19, 2022 0.0031 0 +0.00(+19.23%)
Jan 18, 2022 0.0026 0.0026 0.0025 0.0026 40,000 +0.00(+4.00%)
Jan 14, 2022 0.0025 0 -0.00(-3.85%)
Jan 13, 2022 0.0029 0.0029 0.0025 0.0026 85,300 -0.00(-29.73%)
Jan 12, 2022 0.0027 0.0038 0.0025 0.0037 1,368,620 +0.00(+48.00%)
Jan 11, 2022 0.0025 0.0025 0.0025 0.0025 44,600 -0.00(-10.71%)
Jan 10, 2022 0.0025 0.0028 0.0025 0.0028 177,150 +0.00(+0.00%)
Jan 07, 2022 0.0028 0.0028 0.0028 0.0028 20,350 +0.00(+7.69%)
Jan 06, 2022 0.0026 0.0026 0.0022 0.0026 132,638 -0.00(-7.14%)
Jan 05, 2022 0.0025 0.0028 0.0025 0.0028 100,320 +0.00(+21.74%)
Jan 04, 2022 0.0028 0.0028 0.0021 0.0023 55,792 -0.00(-17.86%)
Jan 03, 2022 0.0026 0.0028 0.0026 0.0028 150,000 +0.00(+16.67%)
Dec 31, 2021 0.0021 0.0024 0.0016 0.0024 712,622 -0.00(-7.69%)
Dec 30, 2021 0.0021 0.0029 0.0020 0.0026 1,381,135 +0.00(+44.44%)
Dec 29, 2021 0.0016 0.0018 0.0013 0.0018 1,653,089 +0.00(+5.88%)
Dec 28, 2021 0.0016 0.0017 0.0015 0.0017 240,000 +0.00(+0.00%)
Dec 27, 2021 0.0017 0.0017 0.0017 0.0017 10,000 -0.00(-5.56%)
Dec 23, 2021 0.0014 0.0019 0.0014 0.0018 1,712,558 +0.00(+38.46%)
Dec 22, 2021 0.0015 0.0015 0.0013 0.0013 1,396,938 -0.00(-7.14%)
Dec 21, 2021 0.0016 0.0016 0.0011 0.0014 9,618,052 -0.00(-12.50%)
Dec 20, 2021 0.0018 0.0018 0.0016 0.0016 4,095,302 -0.00(-20.00%)
Dec 17, 2021 0.0018 0.0020 0.0017 0.0020 1,197,051 +0.00(+11.11%)
Dec 16, 2021 0.0018 0.0020 0.0018 0.0018 1,154,999 +0.00(+5.88%)
Dec 15, 2021 0.0022 0.0022 0.0013 0.0017 4,738,414 -0.00(-19.05%)
Dec 14, 2021 0.0021 0.0022 0.0021 0.0021 574,745 +0.00(+0.00%)
Dec 13, 2021 0.0023 0.0023 0.0021 0.0021 692,631 -0.00(-4.55%)
Dec 10, 2021 0.0024 0.0024 0.0022 0.0022 1,572,078 +0.00(+10.00%)
Dec 09, 2021 0.0024 0.0029 0.0020 0.0020 305,000 -0.00(-20.00%)
Dec 08, 2021 0.0024 0.0026 0.0024 0.0025 50,615 +0.00(+4.17%)
Dec 07, 2021 0.0026 0.0026 0.0023 0.0024 1,634,550 -0.00(-7.69%)
Dec 06, 2021 0.0029 0.0029 0.0026 0.0026 129,189 -0.00(-3.70%)
Dec 03, 2021 0.0029 0.0030 0.0027 0.0027 85,360 +0.00(+0.00%)
Dec 02, 2021 0.0029 0.0032 0.0026 0.0027 499,199 +0.00(+0.00%)
Dec 01, 2021 0.0033 0.0033 0.0027 0.0027 1,097,773 -0.00(-12.90%)
Nov 30, 2021 0.0031 0.0028 0.0028 0.0031 132,021 +0.00(+10.71%)
Nov 29, 2021 0.0032 0.0032 0.0028 0.0028 308,530 -0.00(-9.68%)
Nov 26, 2021 0.0031 0.0031 0.0031 0.0031 10,666 +0.00(+0.00%)
Nov 24, 2021 0.0030 0.0035 0.0028 0.0031 1,595,094 -0.00(-8.82%)
Nov 23, 2021 0.0031 0.0034 0.0029 0.0034 516,600 +0.00(+3.03%)
Nov 22, 2021 0.0033 0.0036 0.0029 0.0033 430,495 +0.00(+0.00%)
Nov 19, 2021 0.0028 0.0047 0.0028 0.0033 259,501 +0.00(+17.86%)
Nov 18, 2021 0.0040 0.0036 0.0028 0.0028 2,292,079 -0.00(-22.22%)
Nov 17, 2021 0.0040 0.0044 0.0034 0.0036 93,200 -0.00(-2.70%)
Nov 16, 2021 0.0037 0.0040 0.0037 0.0037 128,000 +0.00(+8.82%)
Nov 15, 2021 0.0034 0.0038 0.0034 0.0034 120,000 +0.00(+0.00%)
Nov 12, 2021 0.0033 0.0039 0.0033 0.0034 170,100 -0.00(-5.56%)
Nov 11, 2021 0.0036 0.0038 0.0032 0.0036 646,200 -0.00(-12.20%)
Nov 09, 2021 0.0040 0.0042 0.0038 0.0041 265,010 -0.00(-6.82%)
Nov 08, 2021 0.0038 0.0044 0.0035 0.0044 641,600 +0.00(+25.71%)
Nov 05, 2021 0.0035 0.0035 0.0033 0.0035 235,585 +0.00(+2.94%)
Nov 04, 2021 0.0037 0.0038 0.0032 0.0034 464,500 -0.00(-2.86%)
Nov 03, 2021 0.0039 0.0040 0.0035 0.0035 742,434 -0.00(-12.50%)
Nov 02, 2021 0.0039 0.0042 0.0036 0.0040 648,850 +0.00(+2.56%)
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.