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 )

0.0015 -0.0003 (-16.67%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 14, 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 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%)
Nov 01, 2021 0.0040 0.0041 0.0042 0.0039 129,302 -0.00(-7.14%)
Oct 29, 2021 0.0038 0.0042 0.0038 0.0042 477,025 +0.00(+10.53%)
Oct 28, 2021 0.0035 0.0038 0.0031 0.0038 1,118,053 +0.00(+2.70%)
Oct 27, 2021 0.0039 0.0040 0.0033 0.0037 1,710,819 +0.00(+0.00%)
Oct 26, 2021 0.0039 0.0037 798,013 +0.00(+5.71%)
Oct 25, 2021 0.0046 0.0048 0.0035 0.0035 3,237,709 -0.00(-22.22%)
Oct 22, 2021 0.0044 0.0048 0.0043 0.0045 1,818,960 -0.00(-8.16%)
Oct 21, 2021 0.0057 0.0057 0.0040 0.0049 2,211,938 -0.00(-16.95%)
Oct 20, 2021 0.0059 0.0059 0.0055 0.0059 532,378 -0.00(-4.84%)
Oct 19, 2021 0.0062 0.0062 0.0062 0.0062 11,100 +0.00(+5.08%)
Oct 18, 2021 0.0064 0.0064 0.0059 0.0059 243,783 -0.00(-7.81%)
Oct 15, 2021 0.0061 0.0064 0.0060 0.0064 1,764,700 +0.00(+0.00%)
Oct 14, 2021 0.0065 0.0065 0.0055 0.0064 333,620 -0.00(-1.54%)
Oct 13, 2021 0.0064 0.0066 0.0055 0.0065 1,123,621 +0.00(+0.00%)
Oct 12, 2021 0.0064 0.0065 0.0063 0.0065 46,901 -0.00(-1.52%)
Oct 11, 2021 0.0068 0.0068 0.0062 0.0066 125,411 -0.00(-1.49%)
Oct 08, 2021 0.0068 0.0068 0.0060 0.0067 2,165,191 +0.00(+0.00%)
Oct 07, 2021 0.0062 0.0068 0.0058 0.0067 6,536,421 +0.00(+11.67%)
Oct 06, 2021 0.0060 0.0060 0.0058 0.0060 804,992 +0.00(+3.45%)
Oct 05, 2021 0.0056 0.0058 0.0056 0.0058 513,004 +0.00(+0.00%)
Oct 04, 2021 0.0057 0.0058 0.0055 0.0058 150,805 +0.00(+0.00%)
Oct 01, 2021 0.0056 0.0058 0.0055 0.0058 674,075 -0.00(-1.69%)
Sep 30, 2021 0.0060 0.0060 0.0055 0.0059 237,577 -0.00(-1.67%)
Sep 29, 2021 0.0058 0.0060 0.0056 0.0060 510,233 +0.00(+0.00%)
Sep 28, 2021 0.0059 0.0062 0.0056 0.0060 1,157,610 +0.00(+1.69%)
Sep 27, 2021 0.0059 0.0063 0.0058 0.0059 2,036,495 +0.00(+3.51%)
Sep 24, 2021 0.0058 0.0058 0.0054 0.0057 1,642,652 -0.00(-1.72%)
Sep 23, 2021 0.0060 0.0061 0.0056 0.0058 2,527,870 -0.00(-3.33%)
Sep 22, 2021 0.0060 0.0063 0.0058 0.0060 802,208 +0.00(+0.00%)
Sep 21, 2021 0.0062 0.0063 0.0059 0.0060 1,083,183 -0.00(-6.25%)
Sep 20, 2021 0.0063 0.0064 0.0059 0.0064 1,778,832 +0.00(+0.00%)
Sep 17, 2021 0.0057 0.0064 0.0054 0.0064 2,594,569 +0.00(+8.47%)
Sep 16, 2021 0.0054 0.0059 0.0053 0.0059 1,704,193 +0.00(+3.51%)
Sep 15, 2021 0.0050 0.0058 0.0046 0.0057 2,313,997 +0.00(+14.00%)
Sep 14, 2021 0.0047 0.0050 0.0047 0.0050 1,050,385 +0.00(+0.00%)
Sep 13, 2021 0.0045 0.0050 0.0042 0.0050 3,806,578 +0.00(+2.04%)
Sep 10, 2021 0.0042 0.0049 0.0042 0.0049 3,356,351 +0.00(+19.51%)
Sep 09, 2021 0.0038 0.0041 0.0035 0.0041 2,685,805 +0.00(+5.13%)
Sep 08, 2021 0.0040 0.0040 0.0039 0.0039 122,600 +0.00(+0.00%)
Sep 07, 2021 0.0041 0.0041 0.0038 0.0039 285,950 -0.00(-7.14%)
Sep 03, 2021 0.0038 0.0042 0.0038 0.0042 739,225 +0.00(+7.69%)
Sep 02, 2021 0.0043 0.0043 0.0038 0.0039 365,000 -0.00(-9.30%)
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.