Yahoo

Mail

Singapore markets closed

Straits Times Index
3,330.77
-0.04(-0.00%)
Nikkei
38,683.93
-19.58(-0.05%)
Hang Seng
18,366.95
-109.85(-0.59%)
FTSE 100
8,245.37
-39.97(-0.48%)
Bitcoin USD
69,275.80
-122.77(-0.18%)
CMC Crypto 200
1,439.42
-39.29(-2.66%)

Vita Mobile Systems, Inc. (VMSI)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0015

0.0000

(0.00%)

At close: 11:36AM EDT

Time period:

08 Jun 2023 - 08 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2024	0.0015	0.0017	0.0015	0.0017	0.0017	158,100
06 Jun 2024	0.0020	0.0020	0.0015	0.0015	0.0015	722,700
05 Jun 2024	0.0015	0.0018	0.0015	0.0018	0.0018	245,000
04 Jun 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
03 Jun 2024	0.0020	0.0020	0.0015	0.0017	0.0017	1,236,300
31 May 2024	0.0020	0.0020	0.0017	0.0020	0.0020	273,700
30 May 2024	0.0017	0.0018	0.0017	0.0018	0.0018	15,000
29 May 2024	0.0018	0.0022	0.0018	0.0018	0.0018	1,703,200
28 May 2024	0.0018	0.0018	0.0018	0.0018	0.0018	22,200
24 May 2024	0.0018	0.0018	0.0016	0.0018	0.0018	509,700
23 May 2024	0.0016	0.0016	0.0016	0.0016	0.0016	200
22 May 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
21 May 2024	0.0019	0.0019	0.0017	0.0017	0.0017	169,000
20 May 2024	0.0018	0.0020	0.0016	0.0017	0.0017	1,882,000
17 May 2024	0.0014	0.0016	0.0014	0.0016	0.0016	28,000
16 May 2024	0.0016	0.0016	0.0012	0.0014	0.0014	2,687,000
15 May 2024	0.0015	0.0015	0.0015	0.0015	0.0015	700
14 May 2024	0.0020	0.0020	0.0012	0.0015	0.0015	319,000
13 May 2024	0.0020	0.0020	0.0018	0.0018	0.0018	1,554,100
10 May 2024	0.0014	0.0018	0.0013	0.0018	0.0018	473,900
09 May 2024	0.0018	0.0018	0.0013	0.0016	0.0016	1,179,800
08 May 2024	0.0018	0.0021	0.0017	0.0018	0.0018	13,306,200
07 May 2024	0.0010	0.0020	0.0009	0.0020	0.0020	15,532,900
06 May 2024	0.0009	0.0009	0.0009	0.0009	0.0009	58,500
03 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
02 May 2024	0.0007	0.0012	0.0007	0.0010	0.0010	803,700
01 May 2024	0.0009	0.0009	0.0009	0.0009	0.0009	32,500
30 Apr 2024	0.0012	0.0012	0.0009	0.0012	0.0012	15,000
29 Apr 2024	0.0009	0.0010	0.0009	0.0009	0.0009	1,166,000
26 Apr 2024	0.0012	0.0012	0.0009	0.0011	0.0011	515,200
25 Apr 2024	0.0011	0.0011	0.0010	0.0010	0.0010	20,700
24 Apr 2024	0.0011	0.0011	0.0011	0.0011	0.0011	100
23 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
22 Apr 2024	0.0012	0.0012	0.0010	0.0010	0.0010	25,000
19 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
18 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
17 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
16 Apr 2024	0.0009	0.0012	0.0009	0.0012	0.0012	281,500
15 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
12 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
11 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
10 Apr 2024	0.0013	0.0013	0.0007	0.0012	0.0012	1,672,700
09 Apr 2024	0.0012	0.0013	0.0012	0.0013	0.0013	26,000
08 Apr 2024	0.0009	0.0010	0.0009	0.0009	0.0009	107,000
05 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
04 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	36,300
03 Apr 2024	0.0012	0.0012	0.0010	0.0010	0.0010	600,000
02 Apr 2024	0.0010	0.0012	0.0010	0.0010	0.0010	180,000
01 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	230,000
28 Mar 2024	0.0018	0.0018	0.0010	0.0010	0.0010	318,900
27 Mar 2024	0.0016	0.0017	0.0012	0.0012	0.0012	120,100
26 Mar 2024	0.0012	0.0014	0.0012	0.0014	0.0014	129,000
25 Mar 2024	0.0016	0.0016	0.0013	0.0014	0.0014	43,500
22 Mar 2024	0.0017	0.0017	0.0016	0.0016	0.0016	95,000
21 Mar 2024	0.0017	0.0020	0.0016	0.0017	0.0017	259,300
20 Mar 2024	0.0014	0.0017	0.0011	0.0017	0.0017	21,500
19 Mar 2024	0.0012	0.0017	0.0010	0.0014	0.0014	609,300
18 Mar 2024	0.0013	0.0013	0.0013	0.0013	0.0013	33,900
15 Mar 2024	0.0013	0.0013	0.0013	0.0013	0.0013	400
14 Mar 2024	0.0011	0.0014	0.0011	0.0013	0.0013	597,600
13 Mar 2024	0.0014	0.0015	0.0011	0.0015	0.0015	3,188,900
12 Mar 2024	0.0015	0.0018	0.0013	0.0016	0.0016	357,900
11 Mar 2024	0.0017	0.0018	0.0014	0.0014	0.0014	647,300
08 Mar 2024	0.0018	0.0018	0.0011	0.0017	0.0017	3,400,900
07 Mar 2024	0.0007	0.0023	0.0007	0.0016	0.0016	47,491,500
06 Mar 2024	0.0007	0.0007	0.0007	0.0007	0.0007	2,100
05 Mar 2024	0.0007	0.0007	0.0006	0.0006	0.0006	16,400
04 Mar 2024	0.0004	0.0004	0.0004	0.0004	0.0004	250,000
01 Mar 2024	0.0006	0.0006	0.0006	0.0006	0.0006	4,600
29 Feb 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
28 Feb 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
27 Feb 2024	0.0004	0.0005	0.0004	0.0005	0.0005	1,764,800
26 Feb 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
23 Feb 2024	0.0006	0.0006	0.0004	0.0006	0.0006	1,680,200
22 Feb 2024	0.0005	0.0009	0.0005	0.0009	0.0009	2,000
21 Feb 2024	0.0006	0.0006	0.0006	0.0006	0.0006	190,000
20 Feb 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
16 Feb 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
15 Feb 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
14 Feb 2024	0.0006	0.0006	0.0006	0.0006	0.0006	200,000
13 Feb 2024	0.0006	0.0006	0.0006	0.0006	0.0006	800,000
12 Feb 2024	0.0007	0.0007	0.0007	0.0007	0.0007	40,000
09 Feb 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
08 Feb 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
07 Feb 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
06 Feb 2024	0.0007	0.0007	0.0007	0.0007	0.0007	429,500
05 Feb 2024	0.0006	0.0006	0.0006	0.0006	0.0006	60,000
02 Feb 2024	0.0006	0.0006	0.0006	0.0006	0.0006	40,000
01 Feb 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
31 Jan 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
30 Jan 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
29 Jan 2024	0.0006	0.0006	0.0006	0.0006	0.0006	30,000
26 Jan 2024	0.0006	0.0008	0.0006	0.0008	0.0008	48,300
25 Jan 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
24 Jan 2024	0.0006	0.0006	0.0006	0.0006	0.0006	14,400
23 Jan 2024	0.0006	0.0006	0.0006	0.0006	0.0006	20,000
22 Jan 2024	0.0007	0.0007	0.0007	0.0007	0.0007	50,000
19 Jan 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
18 Jan 2024	0.0008	0.0008	0.0006	0.0006	0.0006	350,000
17 Jan 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,330.77-0.04(-0.00%)

Nikkei38,683.93-19.58(-0.05%)

Hang Seng18,366.95-109.85(-0.59%)

FTSE 1008,245.37-39.97(-0.48%)

Bitcoin USD69,275.80-122.77(-0.18%)

CMC Crypto 2001,439.42-39.29(-2.66%)

Vita Mobile Systems, Inc. (VMSI)

Straits Times Index
3,330.77
-0.04(-0.00%)

Nikkei
38,683.93
-19.58(-0.05%)

Hang Seng
18,366.95
-109.85(-0.59%)

FTSE 100
8,245.37
-39.97(-0.48%)

Bitcoin USD
69,275.80
-122.77(-0.18%)

CMC Crypto 200
1,439.42
-39.29(-2.66%)