Vita Mobile Systems Inc (PK) Historical Data - VMSI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Vita Mobile Systems Inc (PK) (VMSI)
Vita Mobile Systems Inc (PK) (VMSI) Historical

Vita Mobile Systems Inc (PK) (VMSI)

0.001

-0.00005

(-4.76%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0002	-16.6666666667	0.0012	0.0012	0.001	12550	0.0010002	CS
4	-0.0008	-44.4444444444	0.0018	0.0018	0.0007	316134	0.00111156	CS
12	0.000396	65.5629139073	0.000604	0.0023	0.0004	1648825	0.00148089	CS
26	5.0E-5	5.26315789474	0.00095	0.0023	0.0003	987707	0.00137437	CS
52	0.0003	42.8571428571	0.0007	0.0023	0.0003	627746	0.00128631	CS
156	-0.0047	-82.4561403509	0.0057	0.0136	0.0003	1155212	0.00319005	CS
260	-0.019	-95	0.02	0.0308	0.0003	1277746	0.00602074	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1712265780	0.001	0	0.00	0.001	0.001	0.001	36250
1712179500	0.001	0	0.00	0.00115	0.00115	0.001	600000
1712092980	0.001	0	0.00	0.001	0.00115	0.001	180015
1712006940	0.001	0	0.00	0.001	0.001	0.001	230000
1711660800	0.001	-0.000205	-17.01	0.0018	0.0018	0.001	318923
1711574580	0.0012049	-0.000245	-16.90	0.00156	0.0017	0.0012049	120100
1711488540	0.0014499	5.0E-5	3.57	0.0011999	0.0014499	0.0011999	128997
1711401600	0.0014	-0.0002	-12.50	0.0016	0.0016	0.0013	43500
1711142880	0.0016	-9.5E-5	-5.60	0.0017	0.0018	0.0016	95000
1711056240	0.001695	-5.0E-6	-0.29	0.0017	0.002	0.0016	259340
1710970140	0.0017	0.0003	21.43	0.0014	0.0017	0.0011	21500
1710883740	0.0014	0.00015	12.00	0.00124	0.0017	0.001	609293
1710796800	0.00125	0	0.00	0.00125	0.00125	0.00125	33900
1710537720	0.00125	0	0.00	0.00125	0.00125	0.00125	380
1710451740	0.00125	-0.00025	-16.67	0.0011	0.0014	0.0011	597614
1710365340	0.0015	-0.0001	-6.25	0.0014499	0.0015	0.0011	3188868
1710278940	0.0016	0.0002	14.29	0.001475	0.0018	0.0013	357908
1710192540	0.0014	-0.0003	-17.65	0.0017	0.0018	0.0014	647250
1709936640	0.0017	0.0001	6.25	0.0018	0.0018	0.0011	3400909
1709850360	0.0016	0.0009	128.57	0.0007	0.0023	0.0007	47491498
1709764080	0.0007	0.00012	20.69	0.0007	0.0007	0.0007	2050
1709677620	0.00058	0.000177	43.92	0.0007	0.0007	0.00058	16350
1709590980	0.000403	-0.000147	-26.73	0.000403	0.000403	0.000403	250000
1709332140	0.00055	5.0E-5	10.00	0.00055	0.00055	0.00055	4552
1709245740	0.0005	0	0.00	0.0005	0.0005	0.0005	0
1709159340	0.0005	0	0.00	0.0005	0.0005	0.0005	0
1709072940	0.0005	-0.0001	-16.67	0.000425	0.0005	0.0004	1764833
1708986000	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1708726800	0.0005999	-0.0003	-33.33	0.0005999	0.0005999	0.0004	1680167
1708640940	0.0009	0.0003001	50.03	0.0005	0.0009	0.0005	2000
1708554000	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	190000
1708468020	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1708122420	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1708036020	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1707949620	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	200000
1707863340	0.0005999	-0.0001	-14.29	0.0005999	0.0005999	0.0005999	800000
1707776940	0.0007	-1.0E-6	-0.14	0.0007	0.0007	0.0007	40000
1707517680	0.000701	0	0.00	0.000701	0.000701	0.000701	0
1707431280	0.000701	0	0.00	0.000701	0.000701	0.000701	0
1707344880	0.000701	0	0.00	0.000701	0.000701	0.000701	0
1707258480	0.000701	0.0001011	16.85	0.000702	0.000702	0.0007	429500
1707172140	0.0005999	-4.0E-6	-0.66	0.0005999	0.0005999	0.0005999	60000
1706912580	0.000604	4.0E-6	0.67	0.000604	0.000604	0.000604	40000
1706826540	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1706740140	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1706653740	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1706567340	0.0005999	-0.0002	-25.00	0.0005999	0.0005999	0.0005999	30000
1706307780	0.0008	0.0002001	33.36	0.0005999	0.0008	0.0005999	48250

Vita Mobile Systems (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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