ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.07
0.46%
US Tech 100
17,244.00
1.57%
S&P 500
5,099.96
1.02%
US Dollar vs CAD
1.36805
0.00%
Bitcoin
62,921.92
-1.28%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Vita Mobile Systems Inc (PK) (VMSI)

  7. Vita Mobile Systems Inc (PK) (VMSI) Historical

VMSI Vita Mobile Systems Inc (PK)

0.00105
0.00005 (5.00%)
Apr 26 2024 - Closed
Delayed by 15 minutes

VMSI Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 26 2024 0.00105 0.00005 5.00% 0.0012 0.0012 0.0009 515,200
Apr 25 2024 0.001 -0.00005 -4.76% 0.0011 0.0011 0.001 20,651
Apr 24 2024 0.00105 0.00005 5.00% 0.00105 0.00105 0.00105 100
Apr 23 2024 0.001 0.00 0.00% 0.001 0.001 0.001 0
Apr 22 2024 0.001 -0.0002 -16.67% 0.0012 0.0012 0.001 25,000
Apr 19 2024 0.0012 0.00 0.00% 0.0012 0.0012 0.0012 0
Apr 18 2024 0.0012 0.00 0.00% 0.0012 0.0012 0.0012 0
Apr 17 2024 0.0012 0.00 0.00% 0.0012 0.0012 0.0012 0
Apr 16 2024 0.0012 0.00 0.00% 0.0009 0.0012 0.0009 281,500
Apr 15 2024 0.0012 0.00 0.00% 0.0012 0.0012 0.0012 0
Apr 12 2024 0.0012 0.00 0.00% 0.0012 0.0012 0.0012 0
Apr 11 2024 0.0012 0.00 0.00% 0.0012 0.0012 0.0012 0
Apr 10 2024 0.0012 -0.0001 -7.69% 0.0013 0.0013 0.0007 1,672,684
Apr 09 2024 0.0013 0.0004 44.44% 0.00115 0.0013 0.00115 25,999
Apr 08 2024 0.0009 -0.0001 -10.00% 0.00088 0.001 0.00088 107,000
Apr 05 2024 0.001 0.00 0.00% 0.001 0.001 0.001 0
Apr 04 2024 0.001 0.00 0.00% 0.001 0.001 0.001 36,250
Apr 03 2024 0.001 0.00 0.00% 0.00115 0.00115 0.001 600,000
Apr 02 2024 0.001 0.00 0.00% 0.001 0.00115 0.001 180,015
Apr 01 2024 0.001 0.00 0.00% 0.001 0.001 0.001 230,000
Mar 28 2024 0.001 -0.00021 -17.01% 0.0018 0.0018 0.001 318,923
Mar 27 2024 0.001205 -0.00025 -16.90% 0.00156 0.0017 0.001205 120,100
Mar 26 2024 0.00145 0.00005 3.57% 0.0012 0.00145 0.0012 128,997
Mar 25 2024 0.0014 -0.0002 -12.50% 0.0016 0.0016 0.0013 43,500
Mar 22 2024 0.0016 -0.0001 -5.60% 0.0017 0.0018 0.0016 95,000
Mar 21 2024 0.001695 -0.00001 -0.29% 0.0017 0.002 0.0016 259,340
Mar 20 2024 0.0017 0.0003 21.43% 0.0014 0.0017 0.0011 21,500
Mar 19 2024 0.0014 0.00015 12.00% 0.00124 0.0017 0.001 609,293
Mar 18 2024 0.00125 0.00 0.00% 0.00125 0.00125 0.00125 33,900
Mar 15 2024 0.00125 0.00 0.00% 0.00125 0.00125 0.00125 380
Mar 14 2024 0.00125 -0.00025 -16.67% 0.0011 0.0014 0.0011 597,614
Mar 13 2024 0.0015 -0.0001 -6.25% 0.00145 0.0015 0.0011 3,188,868
Mar 12 2024 0.0016 0.0002 14.29% 0.001475 0.0018 0.0013 357,908
Mar 11 2024 0.0014 -0.0003 -17.65% 0.0017 0.0018 0.0014 647,250
Mar 08 2024 0.0017 0.0001 6.25% 0.0018 0.0018 0.0011 3,400,909
Mar 07 2024 0.0016 0.0009 128.57% 0.0007 0.0023 0.0007 47,491,498
Mar 06 2024 0.0007 0.00012 20.69% 0.0007 0.0007 0.0007 2,050
Mar 05 2024 0.00058 0.00018 43.92% 0.0007 0.0007 0.00058 16,350
Mar 04 2024 0.000403 -0.00015 -26.73% 0.000403 0.000403 0.000403 250,000
Mar 01 2024 0.00055 0.00005 10.00% 0.00055 0.00055 0.00055 4,552
Feb 29 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 0
Feb 28 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 0
Feb 27 2024 0.0005 -0.0001 -16.67% 0.000425 0.0005 0.0004 1,764,833
Feb 26 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 0
Feb 23 2024 0.0006 -0.0003 -33.33% 0.0006 0.0006 0.0004 1,680,167
Feb 22 2024 0.0009 0.0003 50.03% 0.0005 0.0009 0.0005 2,000
Feb 21 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 190,000
Feb 20 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 0
Feb 16 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 0
Feb 15 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 0
Feb 14 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 200,000
Feb 13 2024 0.0006 -0.0001 -14.29% 0.0006 0.0006 0.0006 800,000
Feb 12 2024 0.0007 -0.00 -0.14% 0.0007 0.0007 0.0007 40,000
Feb 09 2024 0.000701 0.00 0.00% 0.000701 0.000701 0.000701 0
Feb 08 2024 0.000701 0.00 0.00% 0.000701 0.000701 0.000701 0
Feb 07 2024 0.000701 0.00 0.00% 0.000701 0.000701 0.000701 0
Feb 06 2024 0.000701 0.0001 16.85% 0.000702 0.000702 0.0007 429,500
Feb 05 2024 0.0006 -0.00 -0.66% 0.0006 0.0006 0.0006 60,000
Feb 02 2024 0.000604 0.00 0.67% 0.000604 0.000604 0.000604 40,000
Feb 01 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 0
Jan 31 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 0
Jan 30 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0006 0
Jan 29 2024 0.0006 -0.0002 -25.00% 0.0006 0.0006 0.0006 30,000

Your Recent History

USOTC
VMSI
Vita Mobile Systems (PK)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved