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, 2021 0.1150 0.1300 0.1150 0.1298 203,314 -0.01(-8.66%)
Nov 29, 2021 0.1850 0.1950 0.1006 0.1421 700,592 +0.01(+9.31%)
Nov 26, 2021 0.1400 0.1450 0.1285 0.1300 68,463 -0.01(-5.25%)
Nov 24, 2021 0.1400 0.1500 0.1301 0.1372 139,665 +0.00(+0.00%)
Nov 23, 2021 0.1580 0.1580 0.1299 0.1372 357,899 +0.00(+0.88%)
Nov 22, 2021 0.1680 0.1695 0.1300 0.1360 438,970 -0.01(-9.27%)
Nov 19, 2021 0.1299 0.1580 0.1268 0.1499 147,390 +0.02(+15.40%)
Nov 18, 2021 0.1370 0.1370 0.1150 0.1299 266,230 +0.01(+10.65%)
Nov 17, 2021 0.1490 0.1490 0.1050 0.1174 673,931 -0.03(-19.75%)
Nov 16, 2021 0.1543 0.1543 0.1309 0.1463 168,022 -0.00(-2.47%)
Nov 15, 2021 0.1310 0.1550 0.1305 0.1500 157,714 +0.00(+1.63%)
Nov 12, 2021 0.1697 0.1697 0.1325 0.1476 878,299 -0.01(-3.59%)
Nov 11, 2021 0.1630 0.1795 0.1531 0.1531 144,321 -0.04(-19.42%)
Nov 10, 2021 0.1980 0.1800 0.1900 261,462 -0.01(-4.52%)
Nov 09, 2021 0.1997 0.2021 0.1754 0.1990 185,768 -0.00(-0.35%)
Nov 08, 2021 0.2300 0.2494 0.1750 0.1997 407,563 +0.01(+5.11%)
Nov 05, 2021 0.1850 0.1950 0.1794 0.1900 480,948 +0.01(+2.70%)
Nov 04, 2021 0.1885 0.1900 0.1701 0.1850 521,638 +0.00(+0.00%)
Nov 03, 2021 0.1814 0.1850 0.1665 0.1850 579,390 +0.02(+10.45%)
Nov 02, 2021 0.1753 0.1875 0.1675 0.1675 204,329 -0.00(-2.73%)
Nov 01, 2021 0.2000 0.1999 0.1611 0.1722 222,384 -0.03(-13.86%)
Oct 29, 2021 0.1611 0.1999 0.1600 0.1999 94,709 +0.02(+14.23%)
Oct 28, 2021 0.2000 0.2194 0.1600 0.1750 309,500 -0.02(-11.88%)
Oct 27, 2021 0.2100 0.2110 0.1986 0.1986 218,994 +0.00(+1.85%)
Oct 26, 2021 0.2000 0.1950 220,064 -0.01(-2.74%)
Oct 25, 2021 0.1990 0.2103 0.1850 0.2005 279,361 +0.01(+5.19%)
Oct 22, 2021 0.1685 0.2300 0.1685 0.1906 199,737 +0.02(+12.91%)
Oct 21, 2021 0.1700 0.2690 0.1688 0.1688 718,098 +0.02(+10.98%)
Oct 20, 2021 0.1333 0.1700 0.1314 0.1521 645,628 +0.02(+17.00%)
Oct 19, 2021 0.1200 0.1300 0.1200 0.1300 204,395 +0.01(+8.33%)
Oct 18, 2021 0.1150 0.1200 0.1111 0.1200 189,740 +0.01(+14.29%)
Oct 15, 2021 0.1075 0.1100 0.1050 0.1050 21,978 -0.01(-8.62%)
Oct 14, 2021 0.1100 0.1149 0.1000 0.1149 417,400 +0.01(+4.55%)
Oct 13, 2021 0.1000 0.1148 0.0975 0.1099 331,408 +0.01(+12.72%)
Oct 12, 2021 0.1000 0.1149 0.0975 0.0975 203,700 -0.00(-3.47%)
Oct 11, 2021 0.0913 0.1010 0.0830 0.1010 72,400 +0.01(+5.65%)
Oct 08, 2021 0.0980 0.1139 0.0792 0.0956 183,550 -0.01(-5.35%)
Oct 07, 2021 0.0898 0.1300 0.0898 0.1010 310,391 +0.00(+1.20%)
Oct 06, 2021 0.0810 0.0998 0.0750 0.0998 165,000 -0.01(-4.95%)
Oct 04, 2021 0.1050 0.1050 0.1050 0 +0.01(+9.60%)
Sep 30, 2021 0.0958 0.0958 0.0958 0 +0.00(+4.47%)
Sep 28, 2021 0.0917 0.0917 0.0917 0 -0.00(-2.76%)
Sep 27, 2021 0.1000 0.1049 0.0943 0.0943 214,725 -0.01(-8.00%)
Sep 24, 2021 0.1000 0.1025 0.1000 0.1025 14,875 +0.00(+2.50%)
Sep 23, 2021 0.1000 0.1000 0.1000 0.1000 35,500 +0.01(+11.11%)
Sep 22, 2021 0.0900 0.1004 0.0850 0.0900 217,762 +0.00(+3.81%)
Sep 21, 2021 0.1000 0.1000 0.0822 0.0867 341,020 -0.01(-8.74%)
Sep 20, 2021 0.1000 0.1004 0.0837 0.0950 228,185 -0.01(-5.00%)
Sep 17, 2021 0.0930 0.1000 0.0842 0.1000 422,764 +0.01(+11.11%)
Sep 16, 2021 0.0980 0.1004 0.0850 0.0900 473,945 -0.02(-18.18%)
Sep 15, 2021 0.1100 0.1100 0.1100 0.1100 1,008 +0.00(+0.00%)
Sep 14, 2021 0.1127 0.1135 0.0851 0.1100 100,300 +0.00(+1.48%)
Sep 10, 2021 0.1084 0.1084 0.1084 50 -0.00(-1.45%)
Sep 09, 2021 0.1100 0.1100 0.1065 0.1100 85,640 +0.00(+1.85%)
Sep 08, 2021 0.1229 0.1229 0.1060 0.1080 264,273 -0.01(-10.00%)
Sep 07, 2021 0.1300 0.1400 0.1200 0.1200 306,891 -0.01(-5.36%)
Sep 03, 2021 0.1300 0.1350 0.1120 0.1268 336,504 +0.00(+2.26%)
Sep 02, 2021 0.1312 0.1399 0.1240 0.1240 222,983 +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.