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 )

0.0017 +0.0001 (+6.25%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 20, 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 (%)
Jun 29, 2018 0.0401 0.0401 0.0350 0.0375 223,172 -0.01(-19.35%)
Jun 28, 2018 0.0401 0.0490 0.0400 0.0465 100,791 -0.00(-7.92%)
Jun 27, 2018 0.0410 0.0505 0.0410 0.0505 8,455 +0.01(+23.32%)
Jun 26, 2018 0.0475 0.0475 0.0402 0.0410 237,368 -0.01(-16.85%)
Jun 25, 2018 0.0475 0.0575 0.0475 0.0493 160,040 +0.00(+3.68%)
Jun 22, 2018 0.0400 0.0500 0.0355 0.0475 244,918 +0.01(+21.79%)
Jun 21, 2018 0.0327 0.0500 0.0327 0.0390 448,306 +0.00(+12.07%)
Jun 20, 2018 0.0379 0.0379 0.0335 0.0348 396,521 -0.00(-8.18%)
Jun 19, 2018 0.0349 0.0385 0.0349 0.0379 198,959 +0.00(+1.34%)
Jun 18, 2018 0.0350 0.0410 0.0337 0.0374 254,408 -0.00(-6.38%)
Jun 15, 2018 0.0396 0.0439 0.0351 0.0399 113,663 -0.00(-3.27%)
Jun 14, 2018 0.0450 0.0450 0.0379 0.0413 268,928 +0.00(+3.25%)
Jun 13, 2018 0.0500 0.0500 0.0400 0.0400 452,091 -0.01(-15.79%)
Jun 12, 2018 0.0228 0.0499 0.0228 0.0475 368,987 +0.00(+10.47%)
Jun 11, 2018 0.0400 0.0499 0.0400 0.0430 333,082 -0.00(-4.44%)
Jun 08, 2018 0.0488 0.0488 0.0341 0.0450 698,014 -0.00(-8.16%)
Jun 07, 2018 0.0464 0.0580 0.0464 0.0490 151,610 +0.00(+2.51%)
Jun 06, 2018 0.0560 0.0560 0.0478 0.0478 433,140 -0.01(-10.65%)
Jun 05, 2018 0.0422 0.0590 0.0422 0.0535 166,710 -0.00(-6.96%)
Jun 04, 2018 0.0440 0.0575 0.0440 0.0575 176,747 +0.01(+15.00%)
Jun 01, 2018 0.0460 0.0500 0.0450 0.0500 99,700 +0.00(+6.38%)
May 31, 2018 0.0450 0.0470 0.0420 0.0470 223,652 +0.00(+8.55%)
May 30, 2018 0.0450 0.0470 0.0417 0.0433 74,549 -0.00(-6.07%)
May 29, 2018 0.0470 0.0470 0.0400 0.0461 253,681 -0.00(-1.91%)
May 25, 2018 0.0470 0.0470 0.0470 0 +0.00(+4.68%)
May 24, 2018 0.0450 0.0480 0.0405 0.0449 212,900 -0.00(-2.60%)
May 23, 2018 0.0470 0.0520 0.0406 0.0461 685,333 +0.00(+4.73%)
May 22, 2018 0.0550 0.0550 0.0401 0.0440 428,258 -0.00(-9.65%)
May 21, 2018 0.0447 0.0550 0.0435 0.0487 534,575 +0.00(+5.91%)
May 18, 2018 0.0501 0.0579 0.0400 0.0460 440,140 -0.01(-16.21%)
May 17, 2018 0.0562 0.0600 0.0528 0.0549 276,539 -0.00(-8.19%)
May 16, 2018 0.0590 0.0650 0.0555 0.0598 338,906 +0.00(+1.98%)
May 15, 2018 0.0610 0.0619 0.0554 0.0586 259,100 -0.00(-5.30%)
May 14, 2018 0.0580 0.0637 0.0562 0.0619 437,340 +0.00(+8.10%)
May 11, 2018 0.0550 0.0598 0.0544 0.0573 111,295 -0.00(-2.92%)
May 10, 2018 0.0598 0.0598 0.0540 0.0590 210,759 -0.00(-0.64%)
May 09, 2018 0.0648 0.0690 0.0566 0.0594 522,880 +0.00(+0.95%)
May 08, 2018 0.0629 0.0629 0.0555 0.0588 313,317 -0.00(-6.84%)
May 07, 2018 0.0600 0.0700 0.0530 0.0631 91,400 +0.00(+6.58%)
May 04, 2018 0.0599 0.0600 0.0563 0.0592 35,500 +0.00(+1.26%)
May 03, 2018 0.0600 0.0601 0.0526 0.0585 328,290 -0.00(-7.14%)
May 02, 2018 0.0800 0.0800 0.0571 0.0630 31,719 -0.00(-6.22%)
May 01, 2018 0.0600 0.0672 0.0600 0.0672 9,800 +0.01(+13.86%)
Apr 30, 2018 0.0583 0.0600 0.0570 0.0590 220,018 -0.01(-8.88%)
Apr 27, 2018 0.0630 0.0700 0.0592 0.0648 156,038 +0.00(+3.43%)
Apr 26, 2018 0.0675 0.0700 0.0600 0.0626 419,518 -0.01(-15.41%)
Apr 25, 2018 0.0784 0.0784 0.0701 0.0740 54,270 -0.01(-7.50%)
Apr 24, 2018 0.0804 0.0804 0.0650 0.0800 78,184 +0.00(+2.56%)
Apr 23, 2018 0.0750 0.0804 0.0730 0.0780 64,389 +0.00(+4.84%)
Apr 20, 2018 0.0859 0.0859 0.0715 0.0744 214,017 -0.01(-14.97%)
Apr 19, 2018 0.0794 0.0899 0.0740 0.0875 92,833 +0.00(+2.94%)
Apr 18, 2018 0.0735 0.0899 0.0735 0.0850 192,205 +0.01(+12.58%)
Apr 17, 2018 0.0650 0.0900 0.0625 0.0755 794,938 +0.01(+16.33%)
Apr 16, 2018 0.0570 0.0650 0.0570 0.0649 397,873 +0.00(+1.41%)
Apr 13, 2018 0.0725 0.0740 0.0630 0.0640 191,655 -0.01(-13.51%)
Apr 12, 2018 0.0900 0.0900 0.0630 0.0740 26,360 +0.01(+19.66%)
Apr 11, 2018 0.0522 0.0630 0.0520 0.0618 190,900 -0.00(-2.95%)
Apr 10, 2018 0.0646 0.0680 0.0591 0.0637 54,721 +0.01(+13.89%)
Apr 09, 2018 0.0581 0.0710 0.0550 0.0559 301,914 -0.01(-14.63%)
Apr 06, 2018 0.0659 0.0715 0.0540 0.0655 160,808 -0.00(-4.46%)
Apr 05, 2018 0.0598 0.0790 0.0540 0.0686 535,482 +0.01(+13.58%)
Apr 04, 2018 0.0819 0.0819 0.0446 0.0604 771,598 -0.01(-18.38%)
Apr 03, 2018 0.0750 0.0945 0.0521 0.0740 642,125 -0.00(-4.52%)
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.