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 (%)
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%)
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.