On The Move Systems Corp. Historical Data - OMVS

Best deals to access real time data!
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
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. (PC) OMVS Other OTC Common Stock Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.001 -8.62% 0.0106 0.0116 0.0102 0.0106 0.0116 14:37:26
more quote information »

OMVS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.01250.01340.009650.0119519k2M1M-0.0019-15.20%
1 Month0.01170.01560.00850.0113519k4M2M-0.0011-9.40%
3 Months0.070.120.00850.0225259k9M2M-0.0594-84.86%
6 Months0.07650.120.00850.0388125k9M1M-0.0659-86.14%
1 Year0.05450.2880.00850.0920125k19M3M-0.0439-80.55%
3 Years1.254.760.00340.0915119M1M-1.2394-99.15%
5 Years0.105110.00120.0898119M807k-0.0944-89.90%

OMVS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 22 20180.0115999-0.0002-1.69%0.01060.01251,325,120
Jun 21 20180.0118-0.0002-1.67%0.009650.01191,135,138
Jun 20 20180.0120.00+0.00%0.01010.012519,156
Jun 19 20180.012-0.0005-4%0.01070.01281,713,144
Jun 18 20180.01250.00036+2.97%0.0120.0134627,800
Jun 15 20180.012140.00044+3.76%0.010.01251,574,137
Jun 14 20180.0117-0.0021-15.22%0.009680.01254,038,600
Jun 13 20180.0138-0.001-6.76%0.013150.01481,063,286
Jun 12 20180.01480.0022+17.46%0.01230.01491,892,061
Jun 11 20180.01260.0026+26.00%0.010.01281,986,135
Jun 08 20180.010.0009+9.89%0.00850.01071,981,439
Jun 07 20180.0091-0.0006-6.19%0.00860.0097895,914
Jun 06 20180.0097-0.0003-3%0.00880.00971,734,680
Jun 05 20180.01-0.0004-3.85%0.00910.01174,469,906
Jun 04 20180.0104-0.0006-5.45%0.00970.01563,011,567
Jun 01 20180.0110.00+0.00%0.00940.01241,522,781
May 31 20180.011-0.0003-2.65%0.010.0118775,785
May 30 20180.01130.0009+8.65%0.0090.01192,579,409
May 29 20180.0104-0.0026-20%0.01010.0142,384,754
May 25 20180.013-0.0008-5.8%0.0110.0144,092,059
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20180625 19:49:24