On The Move Systems Corp. Historical Data - OMVS

Best deals to access real time data!
SMALL CAP PRO
Monthly Subscription
for only
$44.59
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
On The Move Systems Corp. (PN) OMVS Other OTC Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.00375 -5.08% 0.07 0.07775 0.068 0.07729 0.07375 16:15:38
more quote information »

OMVS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.0860.110.0680.0834770k1M962k-0.016-18.60%
1 Month0.07650.120.0680.0916682k2M1M-0.0065-8.50%
3 Months0.09550.120.050.0804309k3M1M-0.0255-26.70%
6 Months0.2070.2880.040.1140309k19M3M-0.137-66.18%
1 Year0.00730.2880.00410.0911019M3M0.0627858.90%
3 Years0.0033110.00120.1036019M995k0.06672,021.21%
5 Years0.015110.00120.0999019M664k0.055366.67%

OMVS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jan 22 20180.07-0.00375-5.08%0.0680.0777499648,001
Jan 19 20180.0737499-0.00475-6.05%0.07299990.07999991,114,965
Jan 18 20180.0785-0.00755-8.77%0.0750.085979,699
Jan 17 20180.0860499-0.01395-13.95%0.08299990.1983,039
Jan 16 20180.10.015+17.65%0.0860.1099999770,022
Jan 12 20180.0850.003+3.66%0.07280.091,629,399
Jan 11 20180.082-0.006-6.82%0.0750.0861,365,303
Jan 10 20180.0879999-0.0042-4.56%0.08299990.09019991,351,914
Jan 09 20180.0922-0.0038-3.96%0.0850.11,193,575
Jan 08 20180.096-0.019-16.52%0.09499990.11949991,762,763
Jan 05 20180.1150.0020001+1.77%0.09499990.1182,132,206
Jan 04 20180.11299990.018+18.95%0.10.11999992,132,781
Jan 03 20180.09499990.0059999+6.74%0.08799990.0989999842,470
Jan 02 20180.0890.0068001+8.27%0.0810.09681,988
Dec 29 20170.0821999-0.0043-4.97%0.07699990.0863888,735
Dec 28 20170.08649990.0075999+9.63%0.07609990.0879999813,101
Dec 27 20170.0789-0.0011-1.38%0.0710.07999991,161,939
Dec 26 20170.07999990.0035+4.58%0.07299990.0971,450,901
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.