Vita Mobile Systems, Inc. Historical Data - VMSI

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Vita Mobile Systems, Inc. VMSI Other OTC Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 0.0118 0.00 0.00 0.00 0.0118 08:45:29
more quote information »

VMSI Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.01750.02940.00970.01267k7M1M-0.0057-32.57%
1 Month0.020.03080.00970.01504k7M470k-0.0082-41.00%
3 Months0.01350.0350.00970.019910007M299k-0.0017-12.59%
6 Months0.00990.0350.00680.01685017M220k0.001919.19%
1 Year0.0470.0590.00010.02005017M261k-0.0352-74.89%
3 Years0.0190.1650.00010.030557M304k-0.0072-37.89%
5 Years12.370.00010.038117M226k-0.9882-98.82%

VMSI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 22 20190.0118-0.0077-39.49%0.00970.01746,566,366
May 21 20190.0195+0.00085+4.56%0.0170.027141,100
May 20 20190.01865-0.00375-16.74%0.017530.019157,424
May 17 20190.0224+0.00215+10.62%0.01640.0294295,786
May 16 20190.02025-0.00465-18.67%0.01750.027205,469
May 15 20190.0249-0.00177-6.64%0.018650.026916,000
May 14 20190.02667+0.00322+13.73%0.01830.02762,659
May 13 20190.02345-0.00215-8.40%0.01880.0246346,090
May 10 20190.0256-0.000992-3.73%0.02220.025612,000
May 09 20190.026592-0.003328-11.12%0.022050.027272,773
May 08 20190.02992+0.00042+1.42%0.0250.0299216,301
May 07 20190.0295+0.001+3.51%0.02080.02953,714
May 06 20190.0285-0.0023-7.47%0.02080.0299110,795
May 03 20190.0308+0.0053+20.78%0.02060.0308191,910
May 02 20190.02550.000.00%0.02550.02550
May 01 20190.0255+0.00035+1.39%0.02360.02642,390
Apr 30 20190.02515-0.00085-3.27%0.01990.0259191,528
Apr 29 20190.026-0.0009-3.35%0.0230.0279,516
Apr 26 20190.0269+0.0039+16.96%0.0170.026922,138
Apr 25 20190.023-0.0043-15.75%0.018450.0273606,661
Apr 24 20190.02730.000.00%0.026950.02753,833
Apr 23 20190.02730.000.00%0.02730.02730
See More Historical Prices »
Your Recent History
USOTC
VMSI
Vita Mobil..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190523 14:13:40