Vita Mobile Systems, Inc. Historical Data - VMSI

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for OTC Markets and OTCBB
Monthly Subscription
for only
$56.09
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
North American Extreme
Monthly Subscription
for only
$104.50
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Vita Mobile Systems, Inc. (PC) VMSI Other OTC Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.0001 +0.88% 0.0114 0.0114 0.0114 0.0114 0.0113 15:00:06
more quote information »

VMSI Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week00.011400.0000021k0--
1 Month00.011400.0000021k0--
3 Months00.011400.0000021k0--
6 Months00.011400.0000021k0--
1 Year00.011400.0000021k0--
3 Years00.011400.0000021k0--
5 Years00.011400.0000021k0--

VMSI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jan 18 20190.01140.000.00%0.01140.011421,000
Jan 18 20190.0114+0.0001+0.88%0.01140.011421,000
Jan 17 20190.0113+0.0008+7.62%0.010.0114132,496
Jan 16 20190.01050.000.00%0.010.010551,000
Jan 15 20190.01050.000.00%0.010150.01055,100
Jan 14 20190.0105-0.0003-2.78%0.00890.011644,200
Jan 11 20190.01080.000.00%0.010.01128,100
Jan 10 20190.0108+0.00155+16.76%0.0090.0110583,191
Jan 09 20190.00925-0.00075-7.50%0.00850.0092514,900
Jan 08 20190.010.000.00%0.010.0110,000
Jan 07 20190.01-0.0016-13.79%0.0070.01348,900
Jan 04 20190.0116+0.0016+16.00%0.01160.0116800
Jan 03 20190.01+0.00075+8.11%0.009050.01245355,200
Jan 02 20190.00925-0.0021-18.50%0.0090.0092595,428
Dec 31 20180.01135-0.00035-2.99%0.0100650.0117205,600
Dec 28 20180.0117+0.00095+8.84%0.00970.0135519,813
Dec 27 20180.01075+0.00015+1.41%0.010.01075111,290
Dec 26 20180.0106-0.0019-15.20%0.00930.0106165,710
Dec 24 20180.0125+0.0015+13.64%0.01250.01252,500
Dec 21 20180.011-0.0003-2.65%0.0110.0112210,000
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:20190121 14:52:20