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 29, 2019 0.0149 0.0181 0.0149 0.0181 162,900 +0.00(+21.48%)
Nov 27, 2019 0.0125 0.0150 0.0124 0.0149 1,063,000 +0.00(+20.16%)
Nov 26, 2019 0.0131 0.0141 0.0122 0.0124 470,926 -0.00(-22.01%)
Nov 25, 2019 0.0149 0.0159 0.0131 0.0159 242,970 +0.00(+6.00%)
Nov 22, 2019 0.0130 0.0170 0.0123 0.0150 307,200 +0.00(+11.11%)
Nov 21, 2019 0.0140 0.0149 0.0113 0.0135 293,300 -0.00(-6.90%)
Nov 20, 2019 0.0140 0.0152 0.0110 0.0145 540,424 +0.00(+5.07%)
Nov 19, 2019 0.0155 0.0155 0.0109 0.0138 231,049 +0.00(+6.98%)
Nov 18, 2019 0.0115 0.0129 0.0108 0.0129 244,141 +0.00(+12.17%)
Nov 15, 2019 0.0095 0.0160 0.0093 0.0115 713,800 +0.00(+10.58%)
Nov 14, 2019 0.0102 0.0110 0.0100 0.0104 346,041 +0.00(+0.97%)
Nov 13, 2019 0.0101 0.0135 0.0101 0.0103 872,257 -0.00(-21.97%)
Nov 12, 2019 0.0110 0.0132 0.0097 0.0132 785,397 +0.00(+20.00%)
Nov 11, 2019 0.0130 0.0131 0.0110 0.0110 138,791 -0.00(-22.54%)
Nov 08, 2019 0.0121 0.0142 0.0121 0.0142 275,800 +0.00(+0.71%)
Nov 07, 2019 0.0105 0.0162 0.0105 0.0141 685,938 +0.00(+13.71%)
Nov 06, 2019 0.0120 0.0126 0.0100 0.0124 96,001 -0.00(-8.82%)
Nov 05, 2019 0.0102 0.0139 0.0100 0.0136 74,763 +0.00(+4.62%)
Nov 04, 2019 0.0125 0.0150 0.0102 0.0130 67,140 -0.00(-15.58%)
Nov 01, 2019 0.0144 0.0154 0.0143 0.0154 122,800 +0.00(+2.67%)
Oct 31, 2019 0.0152 0.0157 0.0141 0.0150 13,184 -0.00(-11.76%)
Oct 30, 2019 0.0169 0.0170 0.0132 0.0170 102,800 +0.00(+6.92%)
Oct 29, 2019 0.0134 0.0159 0.0117 0.0159 55,012 +0.00(+12.77%)
Oct 28, 2019 0.0135 0.0149 0.0119 0.0141 724,173 -0.00(-2.08%)
Oct 25, 2019 0.0091 0.0166 0.0091 0.0144 1,882,700 +0.01(+60.00%)
Oct 24, 2019 0.0081 0.0095 0.0081 0.0090 31,310 -0.00(-1.10%)
Oct 23, 2019 0.0112 0.0120 0.0078 0.0091 162,380 -0.00(-9.90%)
Oct 22, 2019 0.0105 0.0105 0.0090 0.0101 32,010 -0.00(-3.81%)
Oct 21, 2019 0.0100 0.0105 0.0098 0.0105 10,000 +0.00(+16.67%)
Oct 18, 2019 0.0110 0.0110 0.0090 0.0090 29,200 -0.00(-18.18%)
Oct 17, 2019 0.0120 0.0120 0.0094 0.0110 39,581 -0.00(-2.65%)
Oct 16, 2019 0.0113 0.0113 0.0113 0.0113 1,000 +0.00(+10.78%)
Oct 15, 2019 0.0100 0.0115 0.0097 0.0102 75,534 -0.00(-5.56%)
Oct 14, 2019 0.0101 0.0117 0.0101 0.0108 47,950 -0.00(-8.47%)
Oct 11, 2019 0.0095 0.0127 0.0071 0.0118 408,400 +0.00(+51.28%)
Oct 10, 2019 0.0076 0.0093 0.0070 0.0078 114,306 +0.00(+1.30%)
Oct 09, 2019 0.0069 0.0077 0.0069 0.0077 27,010 -0.00(-6.10%)
Oct 08, 2019 0.0074 0.0082 0.0065 0.0082 86,808 -0.00(-1.20%)
Oct 07, 2019 0.0065 0.0083 0.0065 0.0083 14,969 +0.00(+1.22%)
Oct 04, 2019 0.0075 0.0094 0.0075 0.0082 39,000 +0.00(+17.14%)
Oct 03, 2019 0.0063 0.0075 0.0063 0.0070 43,586 +0.00(+0.00%)
Oct 02, 2019 0.0065 0.0070 0.0065 0.0070 11,500 -0.00(-6.67%)
Oct 01, 2019 0.0075 0.0075 0.0075 0.0075 20,000 -0.00(-13.79%)
Sep 27, 2019 0.0087 0.0087 0.0087 0 +0.00(+10.13%)
Sep 26, 2019 0.0083 0.0086 0.0066 0.0079 241,052 -0.00(-4.82%)
Sep 25, 2019 0.0083 0.0083 0.0083 0.0083 25,000 +0.00(+7.79%)
Sep 24, 2019 0.0067 0.0083 0.0066 0.0077 85,000 -0.00(-1.28%)
Sep 23, 2019 0.0083 0.0083 0.0062 0.0078 214,646 -0.00(-11.36%)
Sep 19, 2019 0.0088 0.0088 0.0088 0 +0.00(+10.00%)
Sep 18, 2019 0.0075 0.0082 0.0062 0.0080 446,183 -0.00(-5.88%)
Sep 17, 2019 0.0076 0.0085 0.0071 0.0085 80,768 +0.00(+1.19%)
Sep 16, 2019 0.0092 0.0092 0.0076 0.0084 522,800 -0.00(-5.62%)
Sep 13, 2019 0.0088 0.0089 0.0080 0.0089 243,800 +0.00(+1.14%)
Sep 12, 2019 0.0091 0.0091 0.0086 0.0088 51,934 -0.00(-4.35%)
Sep 11, 2019 0.0090 0.0098 0.0090 0.0092 349,116 +0.00(+0.00%)
Sep 10, 2019 0.0090 0.0098 0.0090 0.0092 60,532 +0.00(+3.37%)
Sep 09, 2019 0.0090 0.0092 0.0081 0.0089 219,725 -0.00(-2.20%)
Sep 06, 2019 0.0082 0.0091 0.0082 0.0091 36,000 -0.00(-2.15%)
Sep 05, 2019 0.0088 0.0093 0.0083 0.0093 402,700 +0.00(+6.90%)
Sep 04, 2019 0.0121 0.0123 0.0087 0.0087 1,739,527 -0.01(-37.86%)
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.