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 (%)
Jul 28, 2023 0.0007 0 +0.00(+0.00%)
Jul 27, 2023 0.0007 0.0007 0.0007 0.0007 1,500 +0.00(+0.00%)
Jul 26, 2023 0.0009 0.0009 0.0007 0.0007 51,400 +0.00(+0.00%)
Jul 24, 2023 0.0007 0 +0.00(+0.00%)
Jul 20, 2023 0.0007 0 -0.00(-12.50%)
Jul 18, 2023 0.0008 0 +0.00(+0.00%)
Jul 17, 2023 0.0009 0.0009 0.0007 0.0008 252,000 -0.00(-11.11%)
Jul 13, 2023 0.0009 0 -0.00(-30.77%)
Jul 12, 2023 0.0013 0.0013 0.0013 0.0013 100 +0.00(+8.33%)
Jul 11, 2023 0.0012 0.0012 0.0012 0.0012 100,100 +0.00(+9.09%)
Jul 10, 2023 0.0011 0.0011 0.0011 0.0011 8,000 +0.00(+0.00%)
Jul 06, 2023 0.0011 23 +0.00(+22.22%)
Jul 05, 2023 0.0008 0.0009 0.0008 0.0009 1,600 +0.00(+12.50%)
Jun 30, 2023 0.0008 0 +0.00(+14.29%)
Jun 28, 2023 0.0007 0 +0.00(+0.00%)
Jun 27, 2023 0.0007 0.0008 0.0007 0.0007 820,001 +0.00(+0.00%)
Jun 21, 2023 0.0007 0 +0.00(+0.00%)
Jun 20, 2023 0.0007 0.0007 0.0007 0.0007 20,000 -0.00(-22.22%)
Jun 16, 2023 0.0009 0.0009 0.0009 0.0009 26,500 -0.00(-10.00%)
Jun 15, 2023 0.0007 0.0011 0.0007 0.0010 1,096,277 +0.00(+25.00%)
Jun 14, 2023 0.0007 0.0008 0.0007 0.0008 1,055,500 +0.00(+14.29%)
Jun 09, 2023 0.0007 0 -0.00(-22.22%)
Jun 08, 2023 0.0009 0.0009 0.0009 0.0009 801,302 +0.00(+28.57%)
Jun 07, 2023 0.0007 0.0009 0.0007 0.0007 1,608,730 +0.00(+16.67%)
May 31, 2023 0.0006 1 -0.00(-14.29%)
May 25, 2023 0.0007 0 +0.00(+16.67%)
May 24, 2023 0.0006 0.0006 0.0006 0.0006 1,400 -0.00(-33.33%)
May 18, 2023 0.0009 0 +0.00(+50.00%)
May 17, 2023 0.0006 0.0006 0.0006 0.0006 7,142 +0.00(+0.00%)
May 16, 2023 0.0006 0.0006 0.0006 0.0006 100 -0.00(-14.29%)
May 15, 2023 0.0007 0.0007 0.0007 0.0007 100 +0.00(+16.67%)
May 10, 2023 0.0006 0 -0.00(-25.00%)
May 09, 2023 0.0008 0.0008 0.0008 0.0008 200 +0.00(+33.33%)
May 08, 2023 0.0006 0.0006 0.0006 0.0006 100 +0.00(+0.00%)
May 04, 2023 0.0006 0 -0.00(-25.00%)
May 02, 2023 0.0008 0 +0.00(+33.33%)
May 01, 2023 0.0009 0.0009 0.0006 0.0006 82,692 +0.00(+0.00%)
Apr 28, 2023 0.0006 0.0006 0.0006 0.0006 137,000 -0.00(-14.29%)
Apr 26, 2023 0.0007 0 +0.00(+16.67%)
Apr 25, 2023 0.0007 0.0007 0.0006 0.0006 1,492,500 -0.00(-14.29%)
Apr 24, 2023 0.0007 0.0007 0.0007 0.0007 101,365 -0.00(-12.50%)
Apr 18, 2023 0.0008 0 +0.00(+33.33%)
Apr 17, 2023 0.0007 0.0007 0.0006 0.0006 2,008,999 -0.00(-14.29%)
Apr 13, 2023 0.0007 0 +0.00(+0.00%)
Apr 11, 2023 0.0007 1 +0.00(+0.00%)
Apr 10, 2023 0.0008 0.0008 0.0007 0.0007 50,151 -0.00(-22.22%)
Apr 06, 2023 0.0009 0.0009 0.0009 0.0009 100 +0.00(+12.50%)
Apr 05, 2023 0.0008 0.0008 0.0008 0.0008 291,704 +0.00(+0.00%)
Apr 04, 2023 0.0009 0.0009 0.0008 0.0008 1,523,500 +0.00(+0.00%)
Apr 03, 2023 0.0009 0.0009 0.0008 0.0008 1,470,000 +0.00(+0.00%)
Mar 31, 2023 0.0008 0.0009 0.0008 0.0008 1,199,900 +0.00(+0.00%)
Mar 30, 2023 0.0008 0.0009 0.0008 0.0008 510,000 -0.00(-11.11%)
Mar 29, 2023 0.0009 0.0009 0.0009 0.0009 1,455,000 -0.00(-10.00%)
Mar 27, 2023 0.0010 1 +0.00(+0.00%)
Mar 24, 2023 0.0010 0.0010 0.0010 0.0010 1,000 -0.00(-9.09%)
Mar 23, 2023 0.0011 0.0011 0.0011 0.0011 1,000 +0.00(+0.00%)
Mar 22, 2023 0.0009 0.0011 0.0009 0.0011 197,032 +0.00(+22.22%)
Mar 21, 2023 0.0011 0.0011 0.0009 0.0009 10,300 +0.00(+0.00%)
Mar 17, 2023 0.0009 0 -0.00(-10.00%)
Mar 16, 2023 0.0010 0.0010 0.0010 0.0010 300,000 -0.00(-9.09%)
Mar 15, 2023 0.0009 0.0011 0.0009 0.0011 200,100 +0.00(+22.22%)
Mar 14, 2023 0.0009 0.0010 0.0009 0.0009 750,000 +0.00(+0.00%)
Mar 13, 2023 0.0010 0.0010 0.0009 0.0009 1,194,745 +0.00(+0.00%)
Mar 10, 2023 0.0009 0.0010 0.0009 0.0009 575,100 -0.00(-10.00%)
Mar 09, 2023 0.0010 0.0010 0.0010 0.0010 3,260 +0.00(+11.11%)
Mar 08, 2023 0.0010 0.0010 0.0009 0.0009 100,000 +0.00(+0.00%)
Mar 07, 2023 0.0009 0.0009 0.0009 0.0009 300,000 +0.00(+0.00%)
Mar 03, 2023 0.0009 0 -0.00(-10.00%)
Mar 02, 2023 0.0009 0.0010 0.0009 0.0010 357,719 +0.00(+0.00%)
Feb 28, 2023 0.0010 0 -0.00(-16.67%)
Feb 27, 2023 0.0009 0.0012 0.0009 0.0012 21,500 +0.00(+33.33%)
Feb 24, 2023 0.0009 0.0009 0.0009 0.0009 328,000 +0.00(+0.00%)
Feb 23, 2023 0.0010 0.0010 0.0009 0.0009 2,059,000 -0.00(-10.00%)
Feb 22, 2023 0.0011 0.0011 0.0010 0.0010 1,139,999 +0.00(+0.00%)
Feb 21, 2023 0.0010 0.0010 0.0010 0.0010 320,000 -0.00(-9.09%)
Feb 17, 2023 0.0011 0.0011 0.0009 0.0011 487,788 +0.00(+10.00%)
Feb 16, 2023 0.0012 0.0012 0.0010 0.0010 30,815 +0.00(+0.00%)
Feb 15, 2023 0.0010 0.0011 0.0009 0.0010 1,981,500 +0.00(+0.00%)
Feb 14, 2023 0.0011 0.0011 0.0010 0.0010 260,836 +0.00(+0.00%)
Feb 13, 2023 0.0011 0.0011 0.0010 0.0010 1,225,100 -0.00(-9.09%)
Feb 10, 2023 0.0011 0.0011 0.0011 0.0011 425,000 +0.00(+10.00%)
Feb 09, 2023 0.0011 0.0011 0.0010 0.0010 472,105 +0.00(+0.00%)
Feb 08, 2023 0.0011 0.0011 0.0010 0.0010 58,744 -0.00(-9.09%)
Feb 07, 2023 0.0011 0.0012 0.0011 0.0011 1,047,999 +0.00(+0.00%)
Feb 06, 2023 0.0013 0.0014 0.0011 0.0011 3,870,970 -0.00(-8.33%)
Feb 03, 2023 0.0011 0.0013 0.0011 0.0012 396,700 +0.00(+0.00%)
Feb 02, 2023 0.0012 0.0012 0.0009 0.0012 1,772,783 +0.00(+20.00%)
Feb 01, 2023 0.0010 0.0011 0.0010 0.0010 2,565,300 -0.00(-9.09%)
Jan 31, 2023 0.0014 0.0014 0.0011 0.0011 5,609,298 -0.00(-21.43%)
Jan 30, 2023 0.0017 0.0018 0.0013 0.0014 5,280,987 -0.00(-12.50%)
Jan 27, 2023 0.0015 0.0030 0.0014 0.0016 31,754,808 +0.00(+6.67%)
Jan 26, 2023 0.0010 0.0022 0.0010 0.0015 21,307,792 +0.00(+66.67%)
Jan 25, 2023 0.0009 0.0009 0.0009 0.0009 100 -0.00(-18.18%)
Jan 24, 2023 0.0011 0.0011 0.0010 0.0011 10,500 +0.00(+22.22%)
Jan 23, 2023 0.0009 0.0009 0.0009 0.0009 397,500 -0.00(-10.00%)
Jan 20, 2023 0.0010 0.0010 0.0010 0.0010 150,000 +0.00(+0.00%)
Jan 19, 2023 0.0009 0.0010 0.0009 0.0010 741,945 +0.00(+0.00%)
Jan 18, 2023 0.0009 0.0010 0.0009 0.0010 175,555 +0.00(+11.11%)
Jan 17, 2023 0.0008 0.0009 0.0008 0.0009 290,000 +0.00(+12.50%)
Jan 13, 2023 0.0008 0.0011 0.0008 0.0008 510,035 +0.00(+0.00%)
Jan 12, 2023 0.0008 0.0008 0.0008 0.0008 695,100 +0.00(+0.00%)
Jan 11, 2023 0.0008 0.0009 0.0008 0.0008 140,600 -0.00(-20.00%)
Jan 10, 2023 0.0010 0.0010 0.0010 0.0010 25,000 +0.00(+0.00%)
Jan 09, 2023 0.0010 0.0010 0.0008 0.0010 100,100 +0.00(+0.00%)
Jan 06, 2023 0.0008 0.0010 0.0008 0.0010 234,070 +0.00(+11.11%)
Jan 05, 2023 0.0011 0.0011 0.0009 0.0009 68,000 +0.00(+12.50%)
Jan 04, 2023 0.0008 0.0008 0.0008 0.0008 250,000 +0.00(+0.00%)
Jan 03, 2023 0.0008 0.0009 0.0008 0.0008 362,800 +0.00(+0.00%)
Dec 30, 2022 0.0009 0.0009 0.0008 0.0008 560,019 -0.00(-11.11%)
Dec 29, 2022 0.0009 0.0009 0.0009 0.0009 100,500 -0.00(-10.00%)
Dec 28, 2022 0.0010 0.0010 0.0010 0.0010 60,200 +0.00(+11.11%)
Dec 27, 2022 0.0009 0.0011 0.0009 0.0009 1,525,508 -0.00(-18.18%)
Dec 23, 2022 0.0012 0.0012 0.0010 0.0011 409,215 +0.00(+0.00%)
Dec 22, 2022 0.0010 0.0011 0.0010 0.0011 894,034 +0.00(+22.22%)
Dec 21, 2022 0.0011 0.0011 0.0009 0.0009 460,000 -0.00(-10.00%)
Dec 20, 2022 0.0010 0.0010 0.0010 0.0010 60,300 +0.00(+11.11%)
Dec 19, 2022 0.0009 0.0010 0.0008 0.0009 2,042,254 +0.00(+0.00%)
Dec 15, 2022 0.0009 0 -0.00(-10.00%)
Dec 14, 2022 0.0011 0.0011 0.0010 0.0010 315,000 -0.00(-16.67%)
Dec 13, 2022 0.0011 0.0012 0.0011 0.0012 300,000 +0.00(+20.00%)
Dec 12, 2022 0.0012 0.0012 0.0009 0.0010 1,044,489 -0.00(-16.67%)
Dec 09, 2022 0.0011 0.0012 0.0010 0.0012 1,030,790 +0.00(+0.00%)
Dec 08, 2022 0.0010 0.0012 0.0010 0.0012 670,200 +0.00(+0.00%)
Dec 07, 2022 0.0012 0.0012 0.0012 0.0012 50,001 +0.00(+9.09%)
Dec 06, 2022 0.0013 0.0013 0.0011 0.0011 796,523 -0.00(-8.33%)
Dec 05, 2022 0.0013 0.0013 0.0012 0.0012 7,500 -0.00(-7.69%)
Dec 02, 2022 0.0011 0.0014 0.0011 0.0013 2,351,361 +0.00(+18.18%)
Dec 01, 2022 0.0011 0.0011 0.0011 0.0011 100 +0.00(+0.00%)
Nov 30, 2022 0.0011 0.0013 0.0011 0.0011 215,100 -0.00(-21.43%)
Nov 29, 2022 0.0013 0.0014 0.0013 0.0014 88,839 +0.00(+27.27%)
Nov 28, 2022 0.0012 0.0014 0.0011 0.0011 561,000 +0.00(+10.00%)
Nov 25, 2022 0.0010 0.0010 0.0010 0.0010 100 -0.00(-23.08%)
Nov 23, 2022 0.0012 0.0014 0.0012 0.0013 257,259 +0.00(+8.33%)
Nov 21, 2022 0.0012 0 +0.00(+20.00%)
Nov 18, 2022 0.0010 0.0010 0.0010 0.0010 38,782 +0.00(+0.00%)
Nov 16, 2022 0.0010 0 +0.00(+0.00%)
Nov 15, 2022 0.0010 0.0010 0.0010 0.0010 280,000 -0.00(-16.67%)
Nov 14, 2022 0.0012 0.0012 0.0012 0.0012 4,000 +0.00(+9.09%)
Nov 11, 2022 0.0012 0.0012 0.0011 0.0011 10,900 +0.00(+10.00%)
Nov 10, 2022 0.0010 0.0010 0.0010 0.0010 80,000 -0.00(-16.67%)
Nov 09, 2022 0.0010 0.0012 0.0010 0.0012 5,000 +0.00(+20.00%)
Nov 08, 2022 0.0010 0.0010 0.0010 0.0010 4,500 -0.00(-16.67%)
Nov 07, 2022 0.0012 0.0012 0.0012 0.0012 17,212 +0.00(+0.00%)
Nov 04, 2022 0.0012 0.0013 0.0012 0.0012 202,000 +0.00(+20.00%)
Nov 03, 2022 0.0012 0.0012 0.0010 0.0010 65,000 -0.00(-23.08%)
Nov 01, 2022 0.0013 0 +0.00(+30.00%)
Oct 31, 2022 0.0013 0.0013 0.0010 0.0010 305,000 -0.00(-23.08%)
Oct 28, 2022 0.0011 0.0013 0.0011 0.0013 200,375 +0.00(+0.00%)
Oct 27, 2022 0.0013 0.0013 0.0013 0.0013 15,000 +0.00(+0.00%)
Oct 26, 2022 0.0012 0.0013 0.0012 0.0013 78,333 +0.00(+8.33%)
Oct 24, 2022 0.0012 0 +0.00(+9.09%)
Oct 21, 2022 0.0013 0.0013 0.0010 0.0011 4,260,731 +0.00(+0.00%)
Oct 20, 2022 0.0011 0.0011 0.0011 0.0011 100 -0.00(-15.38%)
Oct 18, 2022 0.0013 0 +0.00(+8.33%)
Oct 17, 2022 0.0012 0.0012 0.0012 0.0012 4,900 +0.00(+9.09%)
Oct 14, 2022 0.0011 0.0012 0.0011 0.0011 200,000 -0.00(-8.33%)
Oct 13, 2022 0.0012 0.0012 0.0012 0.0012 1,030,450 +0.00(+0.00%)
Oct 12, 2022 0.0013 0.0013 0.0012 0.0012 75,725 +0.00(+0.00%)
Oct 11, 2022 0.0012 0.0012 0.0012 0.0012 100 +0.00(+9.09%)
Oct 10, 2022 0.0011 0.0011 0.0011 0.0011 1,000 -0.00(-8.33%)
Oct 07, 2022 0.0013 0.0013 0.0012 0.0012 309,799 +0.00(+0.00%)
Oct 06, 2022 0.0013 0.0013 0.0012 0.0012 215,484 -0.00(-7.69%)
Oct 05, 2022 0.0013 0.0013 0.0012 0.0013 67,500 +0.00(+8.33%)
Oct 04, 2022 0.0014 0.0014 0.0012 0.0012 410,000 -0.00(-14.29%)
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%)
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.