Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vemics Inc (OP: ICCT )

0.1915 UNCHANGED
Last Price Updated: 3:55 PM EDT, Aug 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.1051 0.1100 0.1001 0.1100 39,800 +0.01(+9.89%)
Jan 28, 2021 0.0810 0.1100 0.0810 0.1001 66,879 +0.00(+2.14%)
Jan 27, 2021 0.0980 0.0980 0.0980 0.0980 5,000 -0.00(-2.00%)
Jan 26, 2021 0.1098 0.1100 0.0960 0.1000 21,200 -0.01(-7.15%)
Jan 25, 2021 0.1000 0.1077 0.1000 0.1077 16,849 +0.01(+7.70%)
Jan 22, 2021 0.1001 0.1100 0.1000 0.1000 51,500 -0.00(-4.76%)
Jan 21, 2021 0.1500 0.1500 0.1000 0.1050 62,910 +0.01(+5.53%)
Jan 20, 2021 0.1151 0.1151 0.0950 0.0995 136,190 -0.03(-23.58%)
Jan 19, 2021 0.1600 0.1600 0.1100 0.1302 76,260 +0.01(+4.16%)
Jan 15, 2021 0.0943 0.1250 0.0943 0.1250 110,300 +0.02(+25.00%)
Jan 14, 2021 0.0950 0.1049 0.0900 0.1000 24,100 +0.01(+5.26%)
Jan 13, 2021 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jan 12, 2021 0.0999 0.1000 0.0950 0.0950 64,017 +0.00(+2.70%)
Jan 11, 2021 0.0810 0.1200 0.0705 0.0925 40,310 +0.01(+12.80%)
Jan 08, 2021 0.0850 0.0900 0.0820 0.0820 7,900 -0.01(-8.89%)
Jan 07, 2021 0.0950 0.1000 0.0810 0.0900 33,525 -0.01(-7.60%)
Jan 06, 2021 0.1000 0.1000 0.0974 0.0974 6,600 -0.00(-0.10%)
Jan 05, 2021 0.1100 0.1100 0.0850 0.0975 71,450 +0.00(+1.04%)
Jan 04, 2021 0.1250 0.1250 0.0935 0.0965 101,920 -0.00(-3.50%)
Dec 31, 2020 0.1000 0.1000 0.1000 489,411 +0.00(+0.00%)
Dec 30, 2020 0.0785 0.2000 0.0785 0.1000 489,411 +0.03(+40.85%)
Dec 29, 2020 0.0710 0.0710 0.0660 0.0710 66,467 +0.00(+0.00%)
Dec 28, 2020 0.0750 0.0787 0.0570 0.0710 221,169 +0.00(+1.43%)
Dec 24, 2020 0.0700 0.0700 0.0700 0.0700 1,500 -0.01(-11.39%)
Dec 23, 2020 0.0600 0.0790 0.0600 0.0790 23,788 +0.02(+31.67%)
Dec 22, 2020 0.0610 0.0767 0.0600 0.0600 185,148 +0.00(+0.00%)
Dec 21, 2020 0.0723 0.0850 0.0560 0.0600 218,511 -0.01(-12.41%)
Dec 18, 2020 0.0800 0.0800 0.0620 0.0685 247,700 -0.01(-8.67%)
Dec 17, 2020 0.0900 0.0900 0.0656 0.0750 217,875 -0.02(-20.21%)
Dec 16, 2020 0.0940 0.0940 0.0620 0.0940 252,912 +0.01(+17.65%)
Dec 15, 2020 0.0700 0.0799 0.0620 0.0799 118,583 +0.02(+42.17%)
Dec 14, 2020 0.0570 0.0696 0.0562 0.0562 128,200 -0.00(-6.33%)
Dec 11, 2020 0.0642 0.0675 0.0580 0.0600 205,500 -0.01(-7.69%)
Dec 10, 2020 0.0800 0.0800 0.0601 0.0650 198,500 -0.02(-23.53%)
Dec 09, 2020 0.0899 0.0900 0.0700 0.0850 290,670 -0.01(-10.53%)
Dec 08, 2020 0.1100 0.1100 0.0900 0.0950 301,021 -0.04(-26.92%)
Dec 07, 2020 0.1300 0.1300 0.1046 0.1300 261,679 +0.00(+0.00%)
Dec 04, 2020 0.1150 0.1300 0.0950 0.1300 217,600 +0.04(+44.44%)
Dec 03, 2020 0.1097 0.1097 0.0800 0.0900 39,411 -0.02(-18.11%)
Dec 02, 2020 0.0993 0.1133 0.0993 0.1099 1,790 -0.00(-3.51%)
Dec 01, 2020 0.0900 0.1150 0.0800 0.1139 363,061 +0.03(+40.62%)
Nov 30, 2020 0.0899 0.0899 0.0810 0.0810 47,406 +0.00(+0.00%)
Nov 27, 2020 0.0819 0.0819 0.0810 0.0810 26,500 -0.03(-28.95%)
Nov 25, 2020 0.0805 0.1150 0.0805 0.1140 205,400 -0.00(-3.39%)
Nov 24, 2020 0.0750 0.1200 0.0750 0.1180 365,660 +0.04(+57.33%)
Nov 23, 2020 0.1200 0.1200 0.0720 0.0750 444,119 -0.04(-37.50%)
Nov 20, 2020 0.0700 0.1200 0.0661 0.1200 129,400 +0.05(+71.43%)
Nov 19, 2020 0.0750 0.0750 0.0600 0.0700 78,224 -0.00(-6.67%)
Nov 18, 2020 0.0450 0.0780 0.0450 0.0750 329,663 +0.03(+76.47%)
Nov 17, 2020 0.0415 0.0450 0.0400 0.0425 172,409 -0.00(-10.53%)
Nov 16, 2020 0.0450 0.0511 0.0420 0.0475 178,948 -0.00(-5.00%)
Nov 13, 2020 0.0600 0.0600 0.0400 0.0500 169,500 +0.01(+25.00%)
Nov 11, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 10, 2020 0.0402 0.0402 0.0350 0.0350 233,500 -0.02(-31.37%)
Nov 09, 2020 0.0510 0.0510 0.0472 0.0510 16,082 +0.00(+0.00%)
Nov 06, 2020 0.0400 0.0510 0.0400 0.0510 22,000 -0.00(-7.44%)
Nov 05, 2020 0.0600 0.0735 0.0546 0.0551 64,793 +0.02(+37.75%)
Nov 04, 2020 0.0400 0.0400 0.0303 0.0400 303,992 +0.00(+0.00%)
Nov 03, 2020 0.0453 0.0508 0.0400 0.0400 269,651 +0.00(+0.00%)
Nov 02, 2020 0.0406 0.0550 0.0352 0.0400 279,956 +0.00(+4.17%)
Oct 30, 2020 0.0451 0.0451 0.0384 0.0384 206,000 -0.01(-18.99%)
Oct 29, 2020 0.0600 0.0600 0.0452 0.0474 162,812 +0.00(+5.33%)
Oct 28, 2020 0.0426 0.0510 0.0401 0.0450 320,100 +0.00(+0.00%)
Oct 27, 2020 0.0544 0.0549 0.0450 0.0450 148,286 -0.01(-18.03%)
Oct 26, 2020 0.0499 0.0550 0.0400 0.0549 396,195 +0.01(+22.00%)
Oct 23, 2020 0.0525 0.0525 0.0450 0.0450 102,000 -0.01(-14.12%)
Oct 22, 2020 0.0550 0.0599 0.0450 0.0524 207,771 +0.00(+5.01%)
Oct 21, 2020 0.0483 0.0571 0.0450 0.0499 384,831 +0.00(+10.89%)
Oct 20, 2020 0.0650 0.0650 0.0450 0.0450 155,824 +0.00(+0.00%)
Oct 19, 2020 0.0550 0.0550 0.0450 0.0450 125,000 -0.01(-25.00%)
Oct 16, 2020 0.0500 0.0600 0.0400 0.0600 231,500 +0.00(+0.00%)
Oct 15, 2020 0.0469 0.0700 0.0400 0.0600 372,909 +0.02(+50.00%)
Oct 14, 2020 0.0380 0.0400 0.0366 0.0400 162,998 +0.00(+0.00%)
Oct 13, 2020 0.0303 0.0400 0.0303 0.0400 182,612 +0.00(+14.29%)
Oct 12, 2020 0.0450 0.0475 0.0350 0.0350 70,300 -0.00(-0.28%)
Oct 09, 2020 0.0650 0.0650 0.0351 0.0351 124,200 -0.02(-36.18%)
Oct 08, 2020 0.0404 0.0570 0.0404 0.0550 151,886 +0.02(+46.67%)
Oct 07, 2020 0.0355 0.0375 0.0350 0.0375 233,100 -0.00(-8.31%)
Oct 06, 2020 0.0475 0.0650 0.0355 0.0409 441,920 +0.00(+2.25%)
Oct 05, 2020 0.0410 0.0500 0.0400 0.0400 208,217 +0.00(+0.00%)
Oct 02, 2020 0.0500 0.0620 0.0354 0.0400 167,700 -0.01(-20.00%)
Oct 01, 2020 0.0500 0.0600 0.0370 0.0500 244,513 -0.00(-9.09%)
Sep 30, 2020 0.0800 0.0870 0.0500 0.0550 504,191 +0.00(+3.58%)
Sep 29, 2020 0.0530 0.0531 0.0530 0.0531 142,001 -0.02(-24.03%)
Sep 28, 2020 0.0699 0.0699 0.0699 0.0699 1,550 +0.00(+2.79%)
Sep 25, 2020 0.0400 0.0680 0.0400 0.0680 48,500 +0.01(+13.33%)
Sep 24, 2020 0.0840 0.0840 0.0580 0.0600 29,517 +0.00(+6.57%)
Sep 23, 2020 0.0400 0.0680 0.0353 0.0563 129,004 +0.01(+18.53%)
Sep 22, 2020 0.0410 0.0475 0.0400 0.0475 115,201 +0.01(+12.83%)
Sep 21, 2020 0.0500 0.0500 0.0421 0.0421 98,800 -0.01(-11.37%)
Sep 18, 2020 0.0575 0.0575 0.0450 0.0475 133,500 -0.01(-17.39%)
Sep 17, 2020 0.0600 0.0600 0.0411 0.0575 350,133 -0.00(-8.00%)
Sep 16, 2020 0.0697 0.0700 0.0500 0.0625 166,215 -0.01(-10.59%)
Sep 15, 2020 0.0600 0.0750 0.0600 0.0699 421,000 +0.02(+39.80%)
Sep 14, 2020 0.0850 0.1000 0.0500 0.0500 140,800 -0.04(-41.18%)
Sep 11, 2020 0.0650 0.0850 0.0650 0.0850 300 +0.02(+30.77%)
Sep 10, 2020 0.0655 0.0940 0.0410 0.0650 406,349 +0.00(+6.56%)
Sep 09, 2020 0.0636 0.0710 0.0455 0.0610 471,164 -0.01(-14.08%)
Sep 08, 2020 0.0720 0.0775 0.0650 0.0710 259,900 -0.02(-21.11%)
Sep 04, 2020 0.0900 0.0900 0.0700 0.0900 112,200 +0.00(+4.17%)
Sep 03, 2020 0.0900 0.1000 0.0800 0.0864 111,662 -0.01(-13.60%)
Sep 02, 2020 0.1140 0.1140 0.1000 0.1000 61,556 -0.01(-9.09%)
Sep 01, 2020 0.1200 0.1200 0.1000 0.1100 34,687 +0.00(+0.00%)
Aug 31, 2020 0.1000 0.1100 0.0790 0.1100 246,650 +0.01(+15.79%)
Aug 28, 2020 0.0950 0.0994 0.0852 0.0950 2,100 -0.01(-9.52%)
Aug 27, 2020 0.1065 0.1100 0.1050 0.1050 13,500 +0.00(+3.65%)
Aug 26, 2020 0.1000 0.1125 0.0850 0.1013 32,756 +0.01(+12.56%)
Aug 25, 2020 0.0940 0.0940 0.0800 0.0900 156,590 -0.00(-3.74%)
Aug 24, 2020 0.1000 0.1000 0.0800 0.0935 67,930 -0.01(-6.50%)
Aug 21, 2020 0.1095 0.1100 0.0965 0.1000 23,400 +0.02(+25.00%)
Aug 20, 2020 0.1100 0.1190 0.0800 0.0800 121,503 -0.02(-20.00%)
Aug 19, 2020 0.1350 0.1600 0.1000 0.1000 167,490 -0.03(-23.08%)
Aug 18, 2020 0.1000 0.1400 0.1000 0.1300 134,310 +0.03(+30.65%)
Aug 17, 2020 0.0995 0.0995 0.0995 0.0995 300 +0.01(+17.06%)
Aug 14, 2020 0.0707 0.0850 0.0696 0.0850 178,200 +0.01(+6.25%)
Aug 13, 2020 0.0800 0.0800 0.0751 0.0800 239,056 +0.00(+5.12%)
Aug 12, 2020 0.1399 0.1399 0.0750 0.0761 550,300 -0.06(-45.64%)
Aug 11, 2020 0.1200 0.2500 0.1200 0.1400 100,589 +0.02(+16.67%)
Aug 10, 2020 0.1100 0.1200 0.1000 0.1200 166,300 +0.04(+50.00%)
Aug 07, 2020 0.1060 0.1060 0.0800 0.0800 152,500 -0.04(-33.33%)
Aug 06, 2020 0.1200 0.1200 0.1200 1 +0.00(+0.00%)
Aug 05, 2020 0.1230 0.1250 0.1199 0.1200 133,830 +0.01(+4.90%)
Aug 04, 2020 0.1144 0.1144 0.1144 0.1144 1,500 +0.02(+27.11%)
Aug 03, 2020 0.1250 0.1500 0.0800 0.0900 175,424 -0.05(-33.33%)
Jul 31, 2020 0.1350 0.1350 0.1300 0.1350 5,800 -0.01(-3.57%)
Jul 30, 2020 0.1999 0.1999 0.1400 0.1400 30,540 +0.00(+0.00%)
Jul 29, 2020 0.1400 0.1500 0.1400 0.1400 80,843 -0.02(-12.50%)
Jul 27, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 24, 2020 0.1600 0.1600 0.1600 60 +0.00(+0.00%)
Jul 23, 2020 0.1600 0.1600 0.1600 0.1600 183 +0.00(+0.00%)
Jul 21, 2020 0.1600 0.1600 0.1600 0 -0.04(-19.96%)
Jul 20, 2020 0.1999 0.1999 0.1999 0.1999 210 +0.00(+0.00%)
Jul 17, 2020 0.1999 0.1999 0.1999 0.1999 500 +0.07(+59.92%)
Jul 16, 2020 0.1825 0.1825 0.1250 0.1250 381,399 -0.08(-37.50%)
Jul 15, 2020 0.2000 0.2500 0.2000 0.2000 235,600 -0.02(-9.09%)
Jul 14, 2020 0.2200 0.2400 0.2100 0.2200 254,188 -0.06(-20.00%)
Jul 13, 2020 0.2900 0.3000 0.1500 0.2750 318,206 -0.01(-5.17%)
Jul 10, 2020 0.4500 0.4500 0.2625 0.2900 31,200 -0.01(-3.33%)
Jul 09, 2020 0.2000 0.3000 0.1851 0.3000 283,296 +0.12(+71.43%)
Jul 08, 2020 0.1750 0.1750 0.1700 0.1750 59,968 +0.00(+0.00%)
Jul 07, 2020 0.1750 0.1750 0.1750 0.1750 200 +0.01(+9.37%)
Jul 06, 2020 0.1600 0.1600 0.1600 0.1600 20,000 +0.01(+3.90%)
Jul 01, 2020 0.1540 0.1540 0.1540 0 -0.05(-25.46%)
Jun 26, 2020 0.2066 0.2066 0.2066 0 +0.03(+14.78%)
Jun 25, 2020 0.1840 0.1840 0.1800 0.1800 46,982 +0.00(+0.00%)
Jun 23, 2020 0.1800 0.1800 0.1800 0 -0.07(-28.00%)
Jun 22, 2020 0.2500 0.2500 0.2500 0.2500 25,500 +0.05(+25.00%)
Jun 19, 2020 0.2500 0.2500 0.2000 0.2000 16,700 -0.05(-20.00%)
Jun 18, 2020 0.2500 0.2500 0.2500 0.2500 10,002 -0.03(-9.09%)
Jun 10, 2020 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 05, 2020 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 03, 2020 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 02, 2020 0.2383 0.2750 0.2383 0.2750 16,000 +0.05(+23.60%)
May 28, 2020 0.2225 0.2225 0.2225 0 -0.03(-11.00%)
May 26, 2020 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
May 14, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 11, 2020 0.2000 0.2000 0.2000 0 -0.10(-33.33%)
May 07, 2020 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
May 06, 2020 0.3000 0.3000 0.2900 0.2900 4,404 +0.09(+45.00%)
May 01, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 30, 2020 0.4400 0.4400 0.2000 0.2000 42,225 +0.00(+0.00%)
Apr 29, 2020 0.2250 0.2250 0.2000 0.2000 2,895 -0.24(-54.55%)
Apr 28, 2020 0.4400 0.4400 0.4400 0.4400 280 +0.00(+0.00%)
Apr 27, 2020 0.4400 0.4400 0.4400 0.4400 316 +0.00(+0.00%)
Apr 24, 2020 0.4400 0.4400 0.4400 0.4400 200 +0.00(+0.46%)
Apr 22, 2020 0.4380 0.4380 0.4380 0 +0.00(+0.00%)
Apr 21, 2020 0.4380 0.4380 0.4380 0.4380 350 -0.00(-0.45%)
Apr 20, 2020 0.4400 0.4400 0.4400 0.4400 350 +0.00(+0.00%)
Apr 15, 2020 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Apr 14, 2020 0.4000 0.4000 0.4000 5 +0.00(+0.00%)
Apr 02, 2020 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Mar 31, 2020 0.4500 0.4500 0.4500 0 +0.17(+63.64%)
Mar 26, 2020 0.2750 0.2750 0.2750 0 -0.10(-26.67%)
Mar 25, 2020 0.3750 0.3750 0.3750 0.3750 20,000 -0.03(-6.25%)
Mar 20, 2020 0.4000 0.4000 0.4000 0 -0.14(-25.93%)
Mar 19, 2020 0.5500 0.5500 0.3000 0.5400 18,259 +0.29(+116.00%)
Mar 18, 2020 0.2500 0.2500 0.2500 0.2500 1,590 -0.26(-50.98%)
Mar 12, 2020 0.5100 0.5100 0.5100 0 -0.03(-5.82%)
Mar 09, 2020 0.5415 0.5415 0.5415 0 -0.04(-6.64%)
Mar 02, 2020 0.5800 0.5800 0.5800 0 -0.14(-19.44%)
Feb 27, 2020 0.7200 0.7200 0.7200 0 +0.12(+20.00%)
Feb 26, 2020 0.6000 0.7500 0.6000 0.6000 25,774 -0.01(-2.04%)
Feb 25, 2020 0.6750 0.6750 0.6125 0.6125 339 +0.04(+7.46%)
Feb 24, 2020 0.6000 0.6000 0.5700 0.5700 6,000 -0.13(-18.57%)
Feb 21, 2020 0.6950 0.7000 0.6950 0.7000 4,200 +0.08(+13.82%)
Feb 20, 2020 0.6401 0.6401 0.6150 0.6150 2,000 -0.20(-24.07%)
Feb 14, 2020 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Feb 11, 2020 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Feb 07, 2020 0.8100 0.8100 0.8100 0 +0.17(+26.54%)
Feb 06, 2020 0.6401 0.6401 0.6401 65 +0.00(+0.00%)
Feb 04, 2020 0.6401 0.6401 0.6401 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.