On The Move Systems Corp. Historical Data - OMVS

Best deals to access real time data!
SMALL CAP PRO
Monthly Subscription
for only
$44.59
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
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
  +0.005 +6.94% 0.077 0.08 0.0709 0.07475 0.072 16:00:05
more quote information »

OMVS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.04750.0850.04110.06952M9M4M0.029562.11%
1 Month0.08390.0950.040.06052M12M5M-0.0069-8.22%
3 Months0.130.2880.040.11951M19M5M-0.053-40.77%
6 Months0.0220.2880.0170.0997478k19M4M0.055250.00%
1 Year0.00550.2880.00340.0904019M2M0.07151,300.00%
3 Years0.006110.00120.1045019M909k0.0711,183.33%
5 Years0.007110.00120.1016019M617k0.071,000.00%

OMVS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 20 20170.07699990.005+6.94%0.07090.07999991,704,217
Oct 19 20170.07199990.0021+3.00%0.06350.0751,837,368
Oct 18 20170.0698999-0.0011-1.55%0.0630.07191,566,364
Oct 17 20170.0710.01+16.39%0.0570.07893,433,158
Oct 16 20170.061-0.013-17.57%0.06010.0855,870,097
Oct 13 20170.0740.0328+79.61%0.04109990.0748,682,250
Oct 12 20170.0412-0.0013-3.06%0.04120.0451,866,027
Oct 11 20170.04250.0011+2.66%0.04199990.0482,526,371
Oct 10 20170.04140.00+0.00%0.03999990.05249997,275,411
Oct 09 20170.0414-0.01-19.46%0.04019990.05139996,548,543
Oct 06 20170.05139990.0013+2.59%0.0460.05359994,006,878
Oct 05 20170.0500999-0.0057-10.22%0.050.05598995,153,695
Oct 04 20170.0557999-0.0122-17.94%0.04850.06899997,319,540
Oct 03 20170.0680.0060001+9.68%0.0570.07169992,329,520
Oct 02 20170.06199990.0029+4.91%0.05099990.0633,113,101
Sep 29 20170.0590999-0.0019-3.11%0.05499990.06482,049,121
Sep 28 20170.0610.002+3.39%0.0560.06499992,540,702
Sep 27 20170.059-0.0084-12.46%0.05330.067411,874,434
Sep 26 20170.0674-0.0236-25.93%0.06520.094899910,310,577
Sep 25 20170.09099990.0061+7.18%0.0850.09499993,958,553
Sep 22 20170.08489990.0068999+8.85%0.07710.08889993,493,275
Sep 21 20170.0780.0131+20.18%0.05999990.08799994,380,896
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:20171021 10:23:56