Australia markets closed

Vita Mobile Systems, Inc. (VMSI)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.00270.0000 (0.00%)
At close: 03:41PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.00290.00300.00270.00270.002785,360
02 Dec 20210.00290.00320.00260.00270.0027499,200
01 Dec 20210.00330.00330.00270.00270.00271,097,800
30 Nov 20210.00310.00310.00310.00310.0031132,000
29 Nov 20210.00320.00320.00280.00280.0028308,500
26 Nov 20210.00310.00310.00310.00310.003110,700
24 Nov 20210.00300.00350.00280.00310.00311,595,100
23 Nov 20210.00310.00340.00290.00340.0034516,600
22 Nov 20210.00360.00360.00290.00330.0033430,500
19 Nov 20210.00280.00470.00280.00330.0033259,500
18 Nov 20210.00400.00470.00280.00280.00282,292,100
17 Nov 20210.00340.00440.00340.00360.003693,200
16 Nov 20210.00370.00400.00370.00370.0037128,000
15 Nov 20210.00340.00380.00340.00340.0034120,000
12 Nov 20210.00330.00390.00330.00340.0034170,100
11 Nov 20210.00360.00380.00320.00360.0036646,200
10 Nov 20210.00370.00410.00360.00390.0039322,400
09 Nov 20210.00420.00420.00380.00410.0041265,000
08 Nov 20210.00380.00440.00350.00440.0044641,600
05 Nov 20210.00350.00350.00330.00350.0035235,600
04 Nov 20210.00370.00380.00320.00340.0034464,500
03 Nov 20210.00390.00400.00350.00350.0035742,400
02 Nov 20210.00380.00420.00360.00400.0040648,900
01 Nov 20210.00380.00410.00380.00390.0039129,300
29 Oct 20210.00380.00420.00380.00420.0042477,000
28 Oct 20210.00350.00380.00310.00380.00381,118,100
27 Oct 20210.00390.00400.00330.00370.00371,710,800
26 Oct 20210.00390.00420.00360.00370.0037798,000
25 Oct 20210.00460.00480.00350.00350.00353,237,700
22 Oct 20210.00440.00480.00430.00450.00451,819,000
21 Oct 20210.00570.00570.00400.00490.00492,211,900
20 Oct 20210.00590.00590.00550.00590.0059532,400
19 Oct 20210.00620.00620.00620.00620.006211,100
18 Oct 20210.00640.00640.00590.00590.0059243,800
15 Oct 20210.00610.00640.00600.00640.00641,764,700
14 Oct 20210.00650.00650.00550.00640.0064333,600
13 Oct 20210.00640.00660.00550.00650.00651,123,600
12 Oct 20210.00640.00650.00630.00650.006546,900
11 Oct 20210.00680.00680.00620.00660.0066125,400
08 Oct 20210.00680.00680.00600.00670.00672,165,200
07 Oct 20210.00600.00680.00580.00670.00676,536,400
06 Oct 20210.00600.00600.00580.00600.0060805,000
05 Oct 20210.00560.00580.00560.00580.0058513,000
04 Oct 20210.00560.00580.00550.00580.0058150,800
01 Oct 20210.00560.00580.00550.00580.0058674,100
30 Sept 20210.00600.00600.00550.00590.0059237,600
29 Sept 20210.00580.00600.00560.00600.0060510,200
28 Sept 20210.00590.00620.00560.00600.00601,157,600
27 Sept 20210.00590.00630.00580.00590.00592,036,500
24 Sept 20210.00580.00580.00540.00570.00571,642,700
23 Sept 20210.00600.00610.00560.00580.00582,527,900
22 Sept 20210.00590.00630.00580.00600.0060802,200
21 Sept 20210.00620.00630.00590.00600.00601,083,200
20 Sept 20210.00630.00640.00590.00640.00641,778,800
17 Sept 20210.00580.00640.00540.00640.00642,594,600
16 Sept 20210.00540.00590.00530.00590.00591,704,200
15 Sept 20210.00500.00580.00460.00570.00572,314,000
14 Sept 20210.00470.00500.00470.00500.00501,050,400
13 Sept 20210.00490.00500.00420.00500.00503,806,600
10 Sept 20210.00420.00490.00420.00490.00493,356,400
09 Sept 20210.00380.00410.00350.00410.00412,685,800
08 Sept 20210.00400.00400.00390.00390.0039122,600
07 Sept 20210.00410.00410.00380.00390.0039286,000
03 Sept 20210.00380.00420.00380.00420.0042739,200
02 Sept 20210.00430.00430.00380.00390.0039365,000
01 Sept 20210.00380.00490.00360.00430.00435,968,000
31 Aug 20210.00380.00390.00350.00360.0036515,000
30 Aug 20210.00370.00380.00370.00380.0038173,000
27 Aug 20210.00370.00380.00370.00380.003855,300
26 Aug 20210.00400.00400.00370.00380.00381,673,900
25 Aug 20210.00360.00390.00360.00390.003934,400
24 Aug 20210.00360.00390.00360.00360.0036558,000
23 Aug 20210.00380.00380.00360.00360.0036375,000
20 Aug 20210.00370.00380.00360.00360.0036157,000
19 Aug 20210.00370.00380.00350.00360.00361,004,400
18 Aug 20210.00380.00420.00360.00400.0040686,400
17 Aug 20210.00440.00460.00360.00380.0038992,700
16 Aug 20210.00360.00420.00360.00410.0041357,500
13 Aug 20210.00400.00430.00360.00390.00394,711,400
12 Aug 20210.00440.00440.00380.00410.00412,553,600
11 Aug 20210.00480.00480.00380.00380.0038966,100
10 Aug 20210.00490.00530.00480.00480.0048705,500
09 Aug 20210.00440.00500.00410.00490.00494,725,400
06 Aug 20210.00530.00530.00400.00440.00448,903,700
05 Aug 20210.00690.01030.00480.00500.005067,075,200
04 Aug 20210.00520.00520.00400.00440.0044966,800
03 Aug 20210.00380.00510.00370.00510.0051977,200
02 Aug 20210.00340.00400.00330.00380.00381,497,500
30 July 20210.00390.00390.00300.00340.00341,212,000
29 July 20210.00390.00390.00390.00390.00392,100
28 July 20210.00400.00400.00320.00380.00381,743,200
27 July 20210.00400.00410.00380.00410.0041301,200
26 July 20210.00400.00420.00380.00400.0040215,100
23 July 20210.00420.00420.00380.00410.0041452,500
22 July 20210.00440.00440.00390.00410.004112,700
21 July 20210.00410.00440.00370.00390.0039895,400
20 July 20210.00420.00440.00370.00440.00441,663,500
19 July 20210.00420.00420.00390.00420.0042428,600
16 July 20210.00390.00430.00390.00400.0040267,000
15 July 20210.00310.00410.00310.00410.00411,855,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...