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
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
SMALL CAP PRO
Monthly Subscription
for only
$44.59
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
On The Move Systems Corp. (PL) OMVS Other OTC Common Stock Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0086 -11.08% 0.069 0.0777 0.067 0.07465 0.0776 16:13:40
more quote information »

OMVS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.08350.0880.06510.0789428k2M860k-0.0145-17.37%
1 Month0.0790.110.06210.0868381k3M1M-0.01-12.66%
3 Months0.19550.220.040.0836381k19M4M-0.1265-64.71%
6 Months0.03310.2880.02070.1039381k19M4M0.0359108.46%
1 Year0.02790.2880.00340.0908019M3M0.0411147.31%
3 Years0.005110.00120.1040019M944k0.0641,280.00%
5 Years0.005110.00120.1011019M633k0.0641,280.00%

OMVS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 17 20170.0776-0.0012-1.52%0.0710.0799999677,931
Nov 16 20170.0788-0.0012-1.5%0.06740.0797427,688
Nov 15 20170.07999990.0067999+9.29%0.06509990.07999991,576,435
Nov 14 20170.0732-0.01165-13.73%0.07320.0879999898,948
Nov 13 20170.0848499-0.00515-5.72%0.07220.0869999721,271
Nov 10 20170.09-0.002-2.17%0.08209990.093658,662
Nov 09 20170.092-0.0017-1.81%0.0850.0939381,268
Nov 08 20170.09369990.0061189+6.99%0.0810.0939999704,522
Nov 07 20170.087581-0.002384-2.65%0.0780.0926999610,840
Nov 06 20170.089965-0.005735-5.99%0.07649990.0949999756,159
Nov 03 20170.0957-0.0043-4.3%0.09009990.10199991,350,659
Nov 02 20170.10.0050001+5.26%0.0890.1031,400,096
Nov 01 20170.0949999-0.004-4.04%0.08519990.1019999970,345
Oct 31 20170.09899990.0101+11.36%0.0890.1031,622,276
Oct 30 20170.0888999-0.0061-6.42%0.07850.09979991,784,634
Oct 27 20170.09499990.008+9.20%0.0850.10999993,478,333
Oct 26 20170.08699990.014+19.18%0.0710.09499993,040,669
Oct 25 20170.07299990.001+1.39%0.070.0791,233,326
Oct 24 20170.0719999-0.002-2.7%0.06210.0741,763,016
Oct 23 20170.074-0.003-3.9%0.0640.07999992,090,304
Oct 20 20170.07699990.005+6.94%0.07090.07999991,704,217
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.