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 )

0.0016 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 9, 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 (%)
Sep 30, 2022 0.0014 13 +0.00(+0.00%)
Sep 29, 2022 0.0014 0.0014 0.0014 0.0014 60,000 +0.00(+0.00%)
Sep 27, 2022 0.0014 0 +0.00(+16.67%)
Sep 26, 2022 0.0012 0.0012 0.0012 0.0012 100 +0.00(+0.00%)
Sep 23, 2022 0.0014 0.0014 0.0012 0.0012 200,000 -0.00(-14.29%)
Sep 22, 2022 0.0014 0.0014 0.0014 0.0014 100 +0.00(+7.69%)
Sep 21, 2022 0.0013 0.0013 0.0013 0.0013 24,061 -0.00(-7.14%)
Sep 19, 2022 0.0014 0 -0.00(-6.67%)
Sep 16, 2022 0.0013 0.0015 0.0013 0.0015 1,100,000 +0.00(+0.00%)
Sep 15, 2022 0.0016 0.0016 0.0015 0.0015 13,000 +0.00(+0.00%)
Sep 13, 2022 0.0015 250,000 +0.00(+7.14%)
Sep 09, 2022 0.0014 0 -0.00(-6.67%)
Sep 08, 2022 0.0014 0.0015 0.0014 0.0015 332,500 +0.00(+15.38%)
Sep 07, 2022 0.0014 0.0014 0.0013 0.0013 921,913 -0.00(-13.33%)
Sep 06, 2022 0.0015 0.0016 0.0015 0.0015 475,000 +0.00(+0.00%)
Sep 02, 2022 0.0015 0.0015 0.0014 0.0015 4,051,855 +0.00(+0.00%)
Sep 01, 2022 0.0014 0.0015 0.0014 0.0015 106,000 +0.00(+7.14%)
Aug 31, 2022 0.0014 0.0014 0.0014 0.0014 941,470 +0.00(+0.00%)
Aug 30, 2022 0.0015 0.0015 0.0014 0.0014 337,070 +0.00(+0.00%)
Aug 29, 2022 0.0014 0.0014 0.0014 0.0014 100,000 +0.00(+0.00%)
Aug 26, 2022 0.0014 0.0015 0.0014 0.0014 312,599 -0.00(-6.67%)
Aug 25, 2022 0.0015 0.0015 0.0014 0.0015 1,846,000 +0.00(+7.14%)
Aug 24, 2022 0.0014 0.0014 0.0013 0.0014 1,508,200 -0.00(-6.67%)
Aug 23, 2022 0.0015 0.0015 0.0013 0.0015 2,957,475 +0.00(+0.00%)
Aug 22, 2022 0.0013 0.0015 0.0012 0.0015 2,005,350 +0.00(+25.00%)
Aug 19, 2022 0.0012 0.0012 0.0012 0.0012 50,175 -0.00(-7.69%)
Aug 18, 2022 0.0013 0.0013 0.0012 0.0013 851,799 -0.00(-7.14%)
Aug 17, 2022 0.0013 0.0014 0.0013 0.0014 650,000 +0.00(+7.69%)
Aug 16, 2022 0.0016 0.0016 0.0013 0.0013 199,300 -0.00(-13.33%)
Aug 15, 2022 0.0013 0.0015 0.0012 0.0015 6,351,038 +0.00(+36.36%)
Aug 12, 2022 0.0012 0.0012 0.0011 0.0011 408,000 +0.00(+0.00%)
Aug 11, 2022 0.0013 0.0013 0.0011 0.0011 11,000 -0.00(-8.33%)
Aug 10, 2022 0.0012 0.0012 0.0012 0.0012 750,734 +0.00(+9.09%)
Aug 09, 2022 0.0013 0.0013 0.0011 0.0011 2,455,438 -0.00(-15.38%)
Aug 08, 2022 0.0012 0.0013 0.0012 0.0013 375,677 +0.00(+8.33%)
Aug 05, 2022 0.0012 0.0013 0.0011 0.0012 3,134,822 -0.00(-7.69%)
Aug 04, 2022 0.0013 0.0013 0.0012 0.0013 2,954,062 +0.00(+0.00%)
Aug 03, 2022 0.0012 0.0013 0.0012 0.0013 351,677 +0.00(+0.00%)
Aug 02, 2022 0.0013 0.0014 0.0013 0.0013 448,115 -0.00(-7.14%)
Aug 01, 2022 0.0014 0.0014 0.0013 0.0014 566,923 -0.00(-6.67%)
Jul 29, 2022 0.0015 0.0015 0.0015 0.0015 30,000 +0.00(+0.00%)
Jul 28, 2022 0.0015 0.0015 0.0015 0.0015 1,423,257 +0.00(+0.00%)
Jul 27, 2022 0.0014 0.0015 0.0014 0.0015 772,000 +0.00(+7.14%)
Jul 26, 2022 0.0014 0.0014 0.0013 0.0014 722,011 -0.00(-6.67%)
Jul 25, 2022 0.0015 0.0015 0.0014 0.0015 654,180 +0.00(+0.00%)
Jul 22, 2022 0.0013 0.0016 0.0013 0.0015 4,051,334 +0.00(+7.14%)
Jul 21, 2022 0.0015 0.0015 0.0014 0.0014 1,175,000 +0.00(+0.00%)
Jul 20, 2022 0.0016 0.0016 0.0014 0.0014 954,674 -0.00(-12.50%)
Jul 19, 2022 0.0013 0.0016 0.0013 0.0016 5,882,293 +0.00(+23.08%)
Jul 18, 2022 0.0014 0.0014 0.0012 0.0013 14,017,486 +0.00(+8.33%)
Jul 15, 2022 0.0013 0.0015 0.0012 0.0012 6,709,410 -0.00(-7.69%)
Jul 14, 2022 0.0016 0.0016 0.0013 0.0013 3,284,000 -0.00(-18.75%)
Jul 13, 2022 0.0013 0.0016 0.0012 0.0016 3,134,000 +0.00(+23.08%)
Jul 12, 2022 0.0014 0.0014 0.0013 0.0013 1,852,984 +0.00(+0.00%)
Jul 11, 2022 0.0014 0.0016 0.0013 0.0013 3,670,374 -0.00(-7.14%)
Jul 08, 2022 0.0014 0.0014 0.0014 0.0014 500,000 -0.00(-12.50%)
Jul 07, 2022 0.0014 0.0016 0.0014 0.0016 1,042,611 +0.00(+6.67%)
Jul 06, 2022 0.0015 0.0015 0.0015 0.0015 200,000 -0.00(-6.25%)
Jul 05, 2022 0.0016 0.0016 0.0016 0.0016 20,040 +0.00(+0.00%)
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.