DOW AIMS FOR 6TH DAY OF GAINS BUT NASDAQ SLIPS

Fed's Collins warns interest rates will likely stay higher for longer

Vita Mobile Systems, Inc. (VMSI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0018

-0.0002

(-9.95%)

As of 02:39PM EDT. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0018	0.0021	0.0017	0.0018	0.0018	13,306,178
May 07, 2024	0.0010	0.0020	0.0009	0.0020	0.0020	15,532,900
May 06, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	58,500
May 03, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
May 02, 2024	0.0007	0.0012	0.0007	0.0010	0.0010	803,700
May 01, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	32,500
Apr 30, 2024	0.0012	0.0012	0.0009	0.0012	0.0012	15,000
Apr 29, 2024	0.0009	0.0010	0.0009	0.0009	0.0009	1,166,000
Apr 26, 2024	0.0012	0.0012	0.0009	0.0011	0.0011	515,200
Apr 25, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	20,700
Apr 24, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	100
Apr 23, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 22, 2024	0.0012	0.0012	0.0010	0.0010	0.0010	25,000
Apr 19, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 18, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 17, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 16, 2024	0.0009	0.0012	0.0009	0.0012	0.0012	281,500
Apr 15, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 12, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 11, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 10, 2024	0.0013	0.0013	0.0007	0.0012	0.0012	1,672,700
Apr 09, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	26,000
Apr 08, 2024	0.0009	0.0010	0.0009	0.0009	0.0009	107,000
Apr 05, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 04, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	36,300
Apr 03, 2024	0.0012	0.0012	0.0010	0.0010	0.0010	600,000
Apr 02, 2024	0.0010	0.0012	0.0010	0.0010	0.0010	180,000
Apr 01, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	230,000
Mar 28, 2024	0.0018	0.0018	0.0010	0.0010	0.0010	318,900
Mar 27, 2024	0.0016	0.0017	0.0012	0.0012	0.0012	120,100
Mar 26, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	129,000
Mar 25, 2024	0.0016	0.0016	0.0013	0.0014	0.0014	43,500
Mar 22, 2024	0.0017	0.0017	0.0016	0.0016	0.0016	95,000
Mar 21, 2024	0.0017	0.0020	0.0016	0.0017	0.0017	259,300
Mar 20, 2024	0.0014	0.0017	0.0011	0.0017	0.0017	21,500
Mar 19, 2024	0.0012	0.0017	0.0010	0.0014	0.0014	609,300
Mar 18, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	33,900
Mar 15, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	400
Mar 14, 2024	0.0011	0.0014	0.0011	0.0013	0.0013	597,600
Mar 13, 2024	0.0014	0.0015	0.0011	0.0015	0.0015	3,188,900
Mar 12, 2024	0.0015	0.0018	0.0013	0.0016	0.0016	357,900
Mar 11, 2024	0.0017	0.0018	0.0014	0.0014	0.0014	647,300
Mar 08, 2024	0.0018	0.0018	0.0011	0.0017	0.0017	3,400,900
Mar 07, 2024	0.0007	0.0023	0.0007	0.0016	0.0016	47,491,500
Mar 06, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	2,100
Mar 05, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	16,400
Mar 04, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	250,000
Mar 01, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	4,600
Feb 29, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Feb 28, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Feb 27, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	1,764,800
Feb 26, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Feb 23, 2024	0.0006	0.0006	0.0004	0.0006	0.0006	1,680,200
Feb 22, 2024	0.0005	0.0009	0.0005	0.0009	0.0009	2,000
Feb 21, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	190,000
Feb 20, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Feb 16, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Feb 15, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Feb 14, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	200,000
Feb 13, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	800,000
Feb 12, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	40,000
Feb 09, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Feb 08, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Feb 07, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Feb 06, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	429,500
Feb 05, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	60,000
Feb 02, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	40,000
Feb 01, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 31, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 30, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 29, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	30,000
Jan 26, 2024	0.0006	0.0008	0.0006	0.0008	0.0008	48,300
Jan 25, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 24, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	14,400
Jan 23, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	20,000
Jan 22, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	50,000
Jan 19, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Jan 18, 2024	0.0008	0.0008	0.0006	0.0006	0.0006	350,000
Jan 17, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 16, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	4,000
Jan 12, 2024	0.0010	0.0010	0.0007	0.0010	0.0010	1,614,200
Jan 11, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	526,400
Jan 10, 2024	0.0008	0.0008	0.0006	0.0006	0.0006	867,400
Jan 09, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 08, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 05, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	20,000
Jan 04, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	10,000
Jan 03, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	36,500
Jan 02, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	34,500
Dec 29, 2023	0.0007	0.0012	0.0006	0.0008	0.0008	1,706,100
Dec 28, 2023	0.0007	0.0008	0.0006	0.0008	0.0008	1,980,700
Dec 27, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	-
Dec 26, 2023	0.0006	0.0011	0.0006	0.0011	0.0011	12,900
Dec 22, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	20,700
Dec 21, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	-
Dec 20, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	-
Dec 19, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	100,000
Dec 18, 2023	0.0005	0.0012	0.0005	0.0011	0.0011	66,800
Dec 15, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	11,000
Dec 14, 2023	0.0007	0.0009	0.0003	0.0005	0.0005	1,965,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,212.76-77.86(-0.35%)

S&P 5005,188.39+0.69(+0.01%)

DOW39,066.41+182.15(+0.47%)

CAD/USD0.7281-0.0005(-0.07%)

CRUDE OIL79.19+0.81(+1.03%)

Bitcoin CAD85,550.17-1,196.20(-1.38%)

DOW AIMS FOR 6TH DAY OF GAINS BUT NASDAQ SLIPS

Vita Mobile Systems, Inc. (VMSI)

S&P/TSX
22,212.76
-77.86(-0.35%)

S&P 500
5,188.39
+0.69(+0.01%)

DOW
39,066.41
+182.15(+0.47%)

CAD/USD
0.7281
-0.0005(-0.07%)

CRUDE OIL
79.19
+0.81(+1.03%)

Bitcoin CAD
85,550.17
-1,196.20(-1.38%)