VMSI

Vita Mobile Systems (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
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
0.00005 1.45% 0.0035 10:46:49
Close Price Low Price High Price Open Price Previous Close
0.0035 0.0037 0.0035 0.00345
more quote information »

VMSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.004680.004680.00330.0038224678,855-0.00118-25.21%
1 Month0.00650.00650.00330.0047324691,657-0.003-46.15%
3 Months0.00640.0140.00330.0072316818,573-0.0029-45.31%
6 Months0.006650.0160.00330.0075654653,799-0.00315-47.37%
1 Year0.01350.02390.0020.0083584482,420-0.01-74.07%
3 Years0.02850.1650.00010.0252977377,794-0.025-87.72%
5 Years0.1090.170.00010.0245172333,275-0.1055-96.79%

VMSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 0.00345 -0.00015 -4.17% 0.0036 0.004 0.0033 875,321
Oct 26 2020 0.0036 -0.0004 -10.0% 0.0039 0.0039 0.0035 303,700
Oct 23 2020 0.004 0.00 0.0% 0.004 0.004 0.00385 420,192
Oct 22 2020 0.004 0.00 0.0% 0.004 0.004 0.0038 1,031,110
Oct 21 2020 0.004 -0.0008 -16.67% 0.00468 0.00468 0.0038 763,950
Oct 20 2020 0.0048 0.0001 2.13% 0.0046 0.005 0.0039 2,127,800
Oct 19 2020 0.0047 -0.0007 -12.96% 0.005 0.005 0.0037 1,183,992
Oct 16 2020 0.0054 0.00055 11.34% 0.0047 0.0054 0.0044 351,995
Oct 15 2020 0.00485 0.00 0.0% 0.0048 0.00485 0.0045 65,000
Oct 14 2020 0.00485 -0.00045 -8.49% 0.0049 0.005 0.00477 2,624,430
Oct 13 2020 0.0053 0.00025 4.95% 0.005 0.0055 0.0047 406,200
Oct 12 2020 0.00505 0.00005 1.0% 0.0049 0.00505 0.0047 99,000
Oct 09 2020 0.005 -0.0005 -9.09% 0.0052 0.0052 0.0045 577,429
Oct 08 2020 0.0055 0.0005 10.0% 0.00505 0.0055 0.0045 791,945
Oct 07 2020 0.005 -0.0007 -12.28% 0.0053 0.0053 0.0049 378,868
Oct 06 2020 0.0057 0.0007 14.0% 0.00515 0.0063 0.0045 947,203
Oct 05 2020 0.005 0.0004 8.7% 0.0051 0.0051 0.00495 155,500
Oct 02 2020 0.0046 -0.0005 -9.8% 0.00545 0.006 0.0046 194,105
Oct 01 2020 0.0051 -0.0009 -15.0% 0.006 0.006 0.0051 339,250
Sep 30 2020 0.006 -0.0003 -4.76% 0.0065 0.0065 0.0052 196,145
Sep 29 2020 0.0063 0.0008 14.55% 0.0064 0.0064 0.005 658,675
Sep 28 2020 0.0055 -0.0005 -8.33% 0.0066 0.0067 0.0055 431,000
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.