Vita Mobile Systems Inc (PK) (VMSI)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.00165 | 0.002 | 0.0012 | 1327340 | 0.00142108 | CS |
| 4 | 0.00015 | 10 | 0.0015 | 0.002 | 0.0009 | 849387 | 0.00125692 | CS |
| 12 | 0.00075 | 83.3333333333 | 0.0009 | 0.0022 | 0.0007 | 1278213 | 0.00165936 | CS |
| 26 | 0.00085 | 106.25 | 0.0008 | 0.0023 | 0.0004 | 1362480 | 0.00154364 | CS |
| 52 | 0.00085 | 106.25 | 0.0008 | 0.0023 | 0.0003 | 864508 | 0.0014595 | CS |
| 156 | -0.0027 | -62.0689655172 | 0.00435 | 0.0103 | 0.0003 | 1026407 | 0.00244613 | CS |
| 260 | -0.00655 | -79.8780487805 | 0.0082 | 0.0253 | 0.0003 | 1317919 | 0.00576908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720041000 | 0.00165 | 0 | 0.00 | 0.00165 | 0.00165 | 0.00165 | 25000 |
| 1719955740 | 0.00165 | 0.00035 | 26.92 | 0.00125 | 0.002 | 0.00125 | 2126210 |
| 1719868980 | 0.0013 | 0.0001001 | 8.34 | 0.00138 | 0.0015 | 0.0013 | 2057650 |
| 1719610020 | 0.0011999 | -0.0001 | -7.69 | 0.00165 | 0.00165 | 0.0011999 | 1100500 |
| 1719523200 | 0.0013 | -0.0002 | -13.33 | 0.0013 | 0.0013 | 0.0013 | 166800 |
| 1719437340 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1719350940 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1719264540 | 0.0015 | -4.0E-6 | -0.27 | 0.0015 | 0.0015 | 0.0015 | 2135 |
| 1719005220 | 0.001504 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0015 | 100000 |
| 1718918640 | 0.001504 | 0.000604 | 67.11 | 0.0014 | 0.00175 | 0.0014 | 1063571 |
| 1718746140 | 0.0009 | -0.0003 | -25.00 | 0.00135 | 0.00135 | 0.0009 | 3530503 |
| 1718659680 | 0.0011999 | -0.00015 | -11.11 | 0.0011999 | 0.0011999 | 0.0011999 | 685000 |
| 1718400300 | 0.00135 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0011999 | 932500 |
| 1718314140 | 0.00135 | 0.0001501 | 12.51 | 0.0015 | 0.0015 | 0.00135 | 190100 |
| 1718227380 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 2400 |
| 1718141280 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1718054880 | 0.0011999 | -0.00045 | -27.27 | 0.0013 | 0.00139 | 0.0011999 | 600335 |
| 1717795800 | 0.00165 | 0.00015 | 10.00 | 0.0015 | 0.00165 | 0.0015 | 158098 |
| 1717709400 | 0.0015 | -0.00025 | -14.29 | 0.002 | 0.002 | 0.0015 | 722680 |
| 1717622460 | 0.00175 | 5.0E-5 | 2.94 | 0.0015 | 0.00175 | 0.0015 | 245000 |
| 1717536540 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1717450140 | 0.0017 | -0.0003 | -15.00 | 0.002 | 0.002 | 0.0015 | 1236278 |
| 1717190940 | 0.002 | 0.00018 | 9.89 | 0.002 | 0.002 | 0.0017 | 273748 |
| 1717104540 | 0.00182 | 2.0E-5 | 1.11 | 0.001703 | 0.00182 | 0.001703 | 14999 |
| 1717018020 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0022 | 0.0018 | 1703229 |
| 1716931740 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 22223 |
| 1716585840 | 0.0018 | 0.00024 | 15.38 | 0.0018 | 0.0018 | 0.0016 | 509726 |
| 1716499740 | 0.00156 | -0.00014 | -8.24 | 0.00156 | 0.00156 | 0.00156 | 170 |
| 1716413340 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1716326940 | 0.0017 | 0 | 0.00 | 0.00185 | 0.00185 | 0.0017 | 169000 |
| 1716240180 | 0.0017 | 0.0001 | 6.25 | 0.0018 | 0.002 | 0.0016 | 1882000 |
| 1715981340 | 0.0016 | 0.0002 | 14.29 | 0.0014 | 0.0016 | 0.0014 | 28000 |
| 1715894940 | 0.0014 | -0.0001 | -6.67 | 0.00162 | 0.00162 | 0.0011999 | 2687000 |
| 1715808000 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 675 |
| 1715722140 | 0.0015 | -0.0003 | -16.67 | 0.002 | 0.002 | 0.0011999 | 319000 |
| 1715635200 | 0.0018 | 0 | 0.00 | 0.002 | 0.002 | 0.0018 | 1554113 |
| 1715376000 | 0.0018 | 0.0002 | 12.50 | 0.0014 | 0.0018 | 0.0013 | 473946 |
| 1715289720 | 0.0016 | -0.000201 | -11.16 | 0.0018 | 0.0018 | 0.0013 | 1179823 |
| 1715203200 | 0.001801 | -0.000199 | -9.95 | 0.0018 | 0.00205 | 0.0017 | 13306178 |
| 1715117340 | 0.002 | 0.0011 | 122.22 | 0.001 | 0.002 | 0.0009 | 15532919 |
| 1715030940 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.0009 | 0.0009 | 58468 |
| 1714771740 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1714685340 | 0.001 | 0.0001 | 11.11 | 0.0007 | 0.0011999 | 0.0007 | 803674 |
| 1714598400 | 0.0009 | -0.0003 | -25.00 | 0.0009 | 0.0009 | 0.0009 | 32500 |
| 1714512600 | 0.0011999 | 0.0002999 | 33.32 | 0.0011999 | 0.0011999 | 0.0009 | 15005 |
| 1714425720 | 0.0009 | -0.00015 | -14.29 | 0.0009 | 0.00099 | 0.0009 | 1166000 |
| 1714166580 | 0.00105 | 5.0E-5 | 5.00 | 0.0011999 | 0.0011999 | 0.0009 | 515200 |
| 1714080300 | 0.001 | -5.0E-5 | -4.76 | 0.0011 | 0.0011 | 0.001 | 20651 |
| 1713994020 | 0.00105 | 5.0E-5 | 5.00 | 0.00105 | 0.00105 | 0.00105 | 100 |
| 1713907740 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1713821340 | 0.001 | -0.0002 | -16.67 | 0.0011999 | 0.0011999 | 0.001 | 25000 |
| 1713562140 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1713475740 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1713389340 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1713302940 | 0.0011999 | 0 | 0.00 | 0.0009 | 0.0011999 | 0.0009 | 281500 |
| 1713216000 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1712956800 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1712870400 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1712784000 | 0.0011999 | -0.0001 | -7.69 | 0.0013 | 0.0013 | 0.0007 | 1672684 |
| 1712698140 | 0.0013 | 0.0004 | 44.44 | 0.00115 | 0.0013 | 0.00115 | 25999 |
| 1712611200 | 0.0009 | -0.0001 | -10.00 | 0.00088 | 0.001 | 0.00088 | 107000 |
| 1712352180 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
