On The Move Systems Corp. Historical Data - OMVS

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
$50.99
SMALL CAP PRO
Monthly Subscription
for only
$44.59
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
On The Move Systems Corp. (PC) OMVS Other OTC Common Stock Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.0067 +7.89% 0.0916 0.095 0.085 0.085 0.0849 14:29:40
more quote information »

OMVS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.073550.0950.05690.07252M5M3M0.0180524.54%
1 Month0.19550.220.04810.10151M19M6M-0.1039-53.15%
3 Months0.040.2880.03250.13571M19M5M0.0516129.00%
6 Months0.02050.2880.01260.1052108k19M4M0.0711346.83%
1 Year0.02750.2880.00340.0954019M2M0.0641233.09%
3 Years0.006110.00120.1117019M784k0.08561,426.67%
5 Years0.01110.00120.1078019M544k0.0816816.00%

OMVS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 22 20170.08489990.0068999+8.85%0.07710.08889993,493,275
Sep 21 20170.0780.0131+20.18%0.05999990.08799994,380,896
Sep 20 20170.06490.0039+6.39%0.0590.06499992,015,109
Sep 19 20170.061-0.0065-9.63%0.05689990.07249992,493,636
Sep 18 20170.0675-0.003-4.26%0.0610.07989994,519,846
Sep 15 20170.07050.01325+23.14%0.04809990.073799913,314,679
Sep 14 20170.05725-0.022305-28.04%0.05350.084499919,325,848
Sep 13 20170.0795549-0.014245-15.19%0.0750.16,132,104
Sep 12 20170.0938-0.0136-12.66%0.090.11389992,220,575
Sep 11 20170.10740.0009001+0.85%0.10199990.11991,340,876
Sep 08 20170.10649990.0045+4.41%0.10.1151,218,590
Sep 07 20170.1019999-0.0179-14.93%0.09749990.13199994,510,732
Sep 06 20170.11990.0234+24.25%0.0860.12599,330,247
Sep 05 20170.0965-0.0444-31.51%0.08699990.13518,072,642
Sep 01 20170.1409-0.029-17.07%0.1330.17399998,849,943
Aug 31 20170.1699-0.0201-10.58%0.16599990.21999995,956,541
Aug 30 20170.1899999-0.003-1.55%0.180.2092,230,837
Aug 29 20170.1930.008+4.32%0.16120.19339993,572,931
Aug 28 20170.185-0.002-1.07%0.17330990.20499996,338,343
Aug 25 20170.187-0.016-7.88%0.1770.21999995,180,575
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.