On The Move Systems Corp. Historical Data - OMVS

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for OTC Markets and OTCBB
Monthly Subscription
for only
$50.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
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. (PN) OMVS Other OTC Common Stock Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0 +0% 0.064 0.064 0.064 0.064 0.064 07:36:18
more quote information »

OMVS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.06740.1010.0640.0684201k654k481k-0.0034-5.04%
1 Month0.0750.1010.0610.0713201k922k479k-0.011-14.67%
3 Months0.055250.120.0520.0784201k3M926k0.0087515.84%
6 Months0.20990.220.040.0845201k19M2M-0.1459-69.51%
1 Year0.01450.2880.0080.092917k19M3M0.0495341.38%
3 Years0.0018110.00120.1048119M1M0.06223,455.56%
5 Years0.02110.00120.0995119M705k0.044220.00%

OMVS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 21 20180.064-0.00355-5.26%0.0640.068435,145
Feb 20 20180.06755-0.00445-6.18%0.0640.0714653,573
Feb 16 20180.07199990.0029+4.20%0.06589990.101632,260
Feb 15 20180.0690999-0.002-2.81%0.06740.074201,272
Feb 14 20180.07109990.0010499+1.50%0.06509990.0737999294,619
Feb 13 20180.07005-0.00495-6.6%0.0680.078338,979
Feb 12 20180.075-0.004-5.06%0.07199990.0822999340,780
Feb 09 20180.0790.0073001+10.18%0.06539990.0825487,354
Feb 08 20180.07169990.0028+4.06%0.06539990.09565,679
Feb 07 20180.0688999-0.001-1.43%0.06509990.07358,008
Feb 06 20180.06989990.0018999+2.79%0.0610.07657,485
Feb 05 20180.068-0.004-5.56%0.0680.0738999572,909
Feb 02 20180.07199990.0017999+2.56%0.0680.0725499335,349
Feb 01 20180.0702-0.0038-5.14%0.0680.0799999408,455
Jan 31 20180.0740.007+10.45%0.06499990.075379,672
Jan 30 20180.067-0.005-6.94%0.06499990.0745922,151
Jan 29 20180.0719999-0.007-8.86%0.0670.0788487,604
Jan 26 20180.0790.0021001+2.73%0.06599990.09685,737
Jan 25 20180.0768999-0.0006-0.77%0.07299990.079351,612
Jan 24 20180.07750.0086601+12.58%0.070.09812,746
Jan 23 20180.0688399-0.00116-1.66%0.06499990.07916,608
Jan 22 20180.07-0.00375-5.08%0.0680.0777499648,001
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:41 V: D:20180222 15:00:59