VMSI

Vita Mobile Systems (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Vita Mobile Systems Inc (PK) VMSI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.00145 -13.18% 0.00955 15:58:39
Open Price Low Price High Price Close Price Prev Close
0.011 0.0073 0.0121 0.00955 0.011
more quote information »

VMSI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0170.0170.00730.01060795,482,188-0.00745-43.82%
1 Month0.0090.02530.00610.0148938,836,6270.000556.11%
3 Months0.00320.02530.00240.00969366,798,4320.00635198.44%
6 Months0.00650.02530.00210.0088233,766,2020.0030546.92%
1 Year0.007950.02530.0020.00871322,172,8210.001620.13%
3 Years0.110.140.00010.0120134936,741-0.10045-91.32%
5 Years0.140.1650.00010.0155573709,257-0.13045-93.18%

VMSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 0.00955 -0.00145 -13.18% 0.011 0.0121 0.0073 5,266,961
Feb 25 2021 0.011 -0.0016 -12.7% 0.0118 0.0118 0.0096 1,777,926
Feb 24 2021 0.0126 0.00335 36.22% 0.0091 0.013 0.0091 5,073,420
Feb 23 2021 0.00925 -0.00039 -4.0% 0.0095 0.01135 0.008 4,450,926
Feb 22 2021 0.009635 -0.00097 -9.1% 0.0106 0.0117 0.0095 4,801,493
Feb 19 2021 0.0106 -0.0033 -23.74% 0.017 0.017 0.009 11,307,176
Feb 18 2021 0.0139 -0.00428 -23.54% 0.0182 0.0187 0.012 15,211,625
Feb 17 2021 0.01818 -0.00092 -4.82% 0.021 0.0232 0.016 12,347,846
Feb 16 2021 0.0191 0.0025 15.06% 0.01975 0.0253 0.0178 29,474,021
Feb 12 2021 0.0166 0.0079 90.8% 0.0086 0.0219 0.008 62,550,037
Feb 11 2021 0.0087 0.0003 3.57% 0.0084 0.01 0.008 3,131,669
Feb 10 2021 0.0084 -0.0006 -6.67% 0.009 0.0099 0.0065 3,307,802
Feb 09 2021 0.009 0.00136 17.72% 0.0085 0.009 0.0082 1,855,565
Feb 08 2021 0.007645 0.00035 4.73% 0.0075 0.0089 0.0065 2,976,857
Feb 05 2021 0.0073 -0.0003 -3.95% 0.0078 0.0078 0.0061 3,116,195
Feb 04 2021 0.0076 -0.0001 -1.3% 0.0076 0.0078 0.0072 1,460,568
Feb 03 2021 0.0077 -0.0009 -10.47% 0.0085 0.0087 0.007 1,285,789
Feb 02 2021 0.0086 -0.00071 -7.58% 0.00928 0.00928 0.00792 1,180,983
Feb 01 2021 0.009305 -0.00002 -0.21% 0.0097 0.0098 0.0086 1,034,838
Jan 29 2021 0.009325 0.00003 0.27% 0.009 0.01 0.0085 1,551,168
Jan 28 2021 0.0093 0.0008 9.41% 0.0085 0.011 0.0071 1,939,187
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.