VeeMost Technologies Inc (PK) (VMST)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0009 | -8.57142857143 | 0.0105 | 0.0119 | 0.0094 | 306731 | 0.01049303 | CS |
| 4 | -0.0031 | -24.4094488189 | 0.0127 | 0.0137 | 0.0082 | 391978 | 0.0111539 | CS |
| 12 | -0.0062 | -39.2405063291 | 0.0158 | 0.0224 | 0.0059 | 559863 | 0.01323856 | CS |
| 26 | -0.0062 | -39.2405063291 | 0.0158 | 0.0224 | 0.0059 | 559863 | 0.01323856 | CS |
| 52 | -0.0062 | -39.2405063291 | 0.0158 | 0.0224 | 0.0059 | 559863 | 0.01323856 | CS |
| 156 | -0.0062 | -39.2405063291 | 0.0158 | 0.0224 | 0.0059 | 559863 | 0.01323856 | CS |
| 260 | -0.0062 | -39.2405063291 | 0.0158 | 0.0224 | 0.0059 | 559863 | 0.01323856 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750713960 | 0.0095999 | -0.0001 | -1.03 | 0.01 | 0.01 | 0.0095 | 586938 |
| 1750454700 | 0.0097 | -0.00117 | -10.76 | 0.011 | 0.0112 | 0.0097 | 237855 |
| 1750281840 | 0.01087 | -0.00053 | -4.65 | 0.011 | 0.0119 | 0.01087 | 189500 |
| 1750195740 | 0.0114 | 0.0009501 | 9.09 | 0.01024 | 0.0115 | 0.01024 | 159577 |
| 1750109100 | 0.0104499 | -5.0E-5 | -0.48 | 0.0105 | 0.0115 | 0.0094 | 639991 |
| 1749849720 | 0.0105 | -0.001 | -8.70 | 0.01035 | 0.01061 | 0.0101 | 38067 |
| 1749763680 | 0.0115 | 0.00185 | 19.17 | 0.00985 | 0.0115 | 0.00985 | 52711 |
| 1749677220 | 0.00965 | -0.00185 | -16.09 | 0.0105 | 0.0105 | 0.00954 | 156917 |
| 1749590400 | 0.0115 | 0.0005 | 4.55 | 0.0131 | 0.0131 | 0.01 | 202489 |
| 1749504420 | 0.011 | -0.0005 | -4.35 | 0.0097 | 0.0112 | 0.0082 | 2152426 |
| 1749244980 | 0.0115 | 0.0015 | 15.00 | 0.01 | 0.0115 | 0.0087 | 1421323 |
| 1749158580 | 0.01 | 0 | 0.00 | 0.01 | 0.01026 | 0.0092999 | 309963 |
| 1749072480 | 0.01 | -0.002 | -16.67 | 0.0112 | 0.012 | 0.01 | 337253 |
| 1748985600 | 0.012 | -0.0016 | -11.76 | 0.011 | 0.0128 | 0.01 | 214092 |
| 1748899200 | 0.0136 | 0.0011 | 8.80 | 0.0126 | 0.0137 | 0.012 | 106299 |
| 1748640240 | 0.0125 | 0.0005 | 4.17 | 0.01268 | 0.0134 | 0.0117 | 396456 |
| 1748553720 | 0.012 | -0.0006 | -4.76 | 0.0108 | 0.0134 | 0.0108 | 150635 |
| 1748467740 | 0.0126 | -0.00029 | -2.25 | 0.0133 | 0.0137 | 0.0126 | 125052 |
| 1748381100 | 0.01289 | 0.00039 | 3.12 | 0.0127 | 0.01289 | 0.01188 | 165000 |
| 1748035500 | 0.0125 | -0.0005 | -3.85 | 0.01282 | 0.0145 | 0.012 | 235720 |
| 1747949340 | 0.013 | -0.0011 | -7.80 | 0.0141 | 0.0141 | 0.0127 | 462470 |
| 1747862760 | 0.0141 | 0.0006 | 4.44 | 0.0122 | 0.0145 | 0.0122 | 678933 |
| 1747776180 | 0.0135 | 0.00078 | 6.13 | 0.01302 | 0.0135 | 0.01175 | 583438 |
| 1747689900 | 0.01272 | -0.00078 | -5.78 | 0.0135 | 0.0135 | 0.0122 | 51253 |
| 1747430400 | 0.0135 | -0.0005 | -3.57 | 0.012785 | 0.0135 | 0.0122 | 102606 |
| 1747344000 | 0.014 | 0 | 0.00 | 0.01205 | 0.014 | 0.0101 | 70600 |
| 1747257600 | 0.014 | -0.0004 | -2.78 | 0.0129 | 0.014 | 0.01125 | 438370 |
| 1747171560 | 0.0144 | -0.0011 | -7.10 | 0.0155 | 0.0155 | 0.01285 | 356569 |
| 1747084860 | 0.0155 | 0.00055 | 3.68 | 0.0145 | 0.0159 | 0.0145 | 28000 |
| 1746825600 | 0.01495 | -5.0E-5 | -0.33 | 0.016 | 0.016 | 0.01495 | 4000 |
| 1746739740 | 0.015 | 0.00095 | 6.76 | 0.015 | 0.015 | 0.01405 | 17922 |
| 1746653160 | 0.01405 | -0.00065 | -4.42 | 0.015 | 0.0168999 | 0.0132 | 302854 |
| 1746566880 | 0.0147 | 8.0E-5 | 0.55 | 0.01218 | 0.0151 | 0.01218 | 634239 |
| 1746480420 | 0.01462 | 0 | 0.00 | 0.01462 | 0.01462 | 0.01462 | 0 |
| 1746221220 | 0.01462 | 0.00032 | 2.24 | 0.0136 | 0.0168 | 0.0136 | 470653 |
| 1746134940 | 0.0143 | -0.0019 | -11.73 | 0.0165 | 0.01678 | 0.0135 | 1011581 |
| 1746048480 | 0.0162 | -0.0006 | -3.57 | 0.01649 | 0.0165 | 0.0143 | 283196 |
| 1745962020 | 0.0168 | 0.0009 | 5.66 | 0.0168 | 0.0172399 | 0.0145 | 1303256 |
| 1745875680 | 0.0159 | 0.0055 | 52.88 | 0.0104 | 0.0175 | 0.0104 | 2500239 |
| 1745616480 | 0.0104 | 0.0003 | 2.97 | 0.0101 | 0.0104 | 0.00955 | 92050 |
| 1745529840 | 0.0101 | 0.0006 | 6.32 | 0.009 | 0.0101 | 0.009 | 342968 |
| 1745443560 | 0.0095 | 0.0004 | 4.40 | 0.0098 | 0.0098 | 0.0082 | 190589 |
| 1745357340 | 0.0091 | -0.0004 | -4.21 | 0.0092 | 0.0099 | 0.007 | 507773 |
| 1745270400 | 0.0095 | 0.0006 | 6.74 | 0.0091 | 0.0095 | 0.00835 | 212101 |
| 1744925340 | 0.0089 | -0.0034 | -27.64 | 0.0119 | 0.012 | 0.0059 | 1852389 |
| 1744838940 | 0.0123 | -0.0038 | -23.60 | 0.0153 | 0.0153 | 0.0099 | 1695012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
