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 (%)
Jun 30, 2023 0.1800 0.1800 0.1300 0.1485 294,900 -0.02(-12.70%)
Jun 29, 2023 0.1755 0.1874 0.1701 0.1701 90,650 -0.01(-5.50%)
Jun 28, 2023 0.1640 0.1940 0.1500 0.1800 369,300 +0.02(+14.72%)
Jun 27, 2023 0.1390 0.1569 0.1390 0.1569 111,909 +0.02(+12.88%)
Jun 26, 2023 0.1390 0.1405 0.1390 0.1390 52,000 -0.00(-1.14%)
Jun 23, 2023 0.1392 0.1406 0.1391 0.1406 87,000 +0.00(+0.72%)
Jun 22, 2023 0.1580 0.1580 0.1395 0.1396 552,385 -0.02(-11.53%)
Jun 21, 2023 0.1580 0.1580 0.1511 0.1578 63,251 -0.00(-0.13%)
Jun 20, 2023 0.1595 0.1600 0.1511 0.1580 64,122 -0.00(-0.94%)
Jun 16, 2023 0.1600 0.1650 0.1591 0.1595 55,066 +0.00(+0.25%)
Jun 15, 2023 0.1784 0.1784 0.1700 0.1591 250,408 -0.01(-6.96%)
Jun 14, 2023 0.1750 0.1750 0.1700 0.1710 94,263 -0.00(-2.17%)
Jun 13, 2023 0.1794 0.1794 0.1700 0.1748 62,156 +0.00(+0.00%)
Jun 12, 2023 0.1896 0.1896 0.1700 0.1748 252,840 +0.00(+1.63%)
Jun 09, 2023 0.1895 0.1896 0.1720 0.1720 34,313 -0.01(-3.64%)
Jun 08, 2023 0.1800 0.1850 0.1785 0.1785 37,663 -0.00(-0.83%)
Jun 07, 2023 0.1959 0.1959 0.1797 0.1800 79,582 +0.00(+1.12%)
Jun 06, 2023 0.1750 0.1780 0.1700 0.1780 93,243 -0.00(-0.34%)
Jun 05, 2023 0.1990 0.1990 0.1770 0.1786 148,906 -0.01(-5.50%)
Jun 02, 2023 0.1870 0.2460 0.1798 0.1890 652,545 +0.01(+5.18%)
Jun 01, 2023 0.1795 0.1798 0.1750 0.1797 100,760 +0.01(+3.69%)
May 31, 2023 0.1680 0.1795 0.1600 0.1733 279,877 +0.02(+10.73%)
May 30, 2023 0.1680 0.1680 0.1555 0.1565 78,636 +0.01(+4.61%)
May 26, 2023 0.1620 0.1620 0.1451 0.1496 103,665 -0.01(-7.65%)
May 25, 2023 0.1350 0.1650 0.1300 0.1620 294,047 +0.03(+20.00%)
May 24, 2023 0.1400 0.1400 0.1300 0.1350 88,957 -0.00(-0.37%)
May 23, 2023 0.1400 0.1400 0.1355 0.1355 67,077 -0.00(-2.94%)
May 22, 2023 0.1355 0.1400 0.1355 0.1396 23,108 +0.00(+3.03%)
May 19, 2023 0.1420 0.1450 0.1355 0.1355 138,611 -0.00(-3.21%)
May 18, 2023 0.1501 0.1501 0.1400 0.1400 240,980 -0.01(-8.97%)
May 17, 2023 0.1550 0.1598 0.1538 0.1538 286,083 -0.00(-0.13%)
May 16, 2023 0.1535 0.1546 0.1525 0.1540 242,695 +0.00(+0.98%)
May 15, 2023 0.1550 0.1550 0.1479 0.1525 94,933 -0.00(-0.33%)
May 12, 2023 0.1399 0.1590 0.1301 0.1530 629,969 +0.02(+13.25%)
May 11, 2023 0.1352 0.1375 0.1303 0.1351 73,360 -0.00(-2.81%)
May 10, 2023 0.1395 0.1400 0.1326 0.1390 250,577 -0.00(-0.36%)
May 09, 2023 0.1311 0.1395 0.1301 0.1395 259,970 +0.00(+3.64%)
May 08, 2023 0.1395 0.1395 0.1301 0.1346 182,074 -0.00(-1.97%)
May 05, 2023 0.1302 0.1373 0.1300 0.1373 131,818 +0.00(+1.70%)
May 04, 2023 0.1304 0.1399 0.1278 0.1350 157,124 +0.00(+1.89%)
May 03, 2023 0.1399 0.1399 0.1325 0.1325 133,800 -0.00(-3.28%)
May 02, 2023 0.1290 0.1400 0.1271 0.1370 562,976 +0.01(+6.61%)
May 01, 2023 0.1300 0.1300 0.1224 0.1285 169,982 -0.00(-1.15%)
Apr 28, 2023 0.1315 0.1315 0.1290 0.1300 311,492 -0.00(-1.14%)
Apr 27, 2023 0.1300 0.1385 0.1300 0.1315 134,337 +0.01(+5.20%)
Apr 26, 2023 0.1297 0.1300 0.1250 0.1250 226,970 +0.00(+0.00%)
Apr 25, 2023 0.1300 0.1300 0.1225 0.1250 88,900 -0.01(-3.85%)
Apr 24, 2023 0.1273 0.1300 0.1250 0.1300 126,260 +0.01(+6.38%)
Apr 21, 2023 0.1200 0.1222 0.1200 0.1222 62,990 +0.01(+6.08%)
Apr 20, 2023 0.1300 0.1300 0.1152 0.1152 65,200 -0.01(-11.38%)
Apr 19, 2023 0.1300 0.1302 0.1253 0.1300 114,080 +0.00(+0.00%)
Apr 18, 2023 0.1297 0.1335 0.1297 0.1300 58,913 +0.00(+0.31%)
Apr 17, 2023 0.1299 0.1303 0.1296 0.1296 146,282 +0.01(+8.00%)
Apr 14, 2023 0.1276 0.1300 0.1172 0.1200 157,270 -0.01(-6.98%)
Apr 13, 2023 0.1280 0.1318 0.1175 0.1290 215,908 +0.02(+14.16%)
Apr 12, 2023 0.1101 0.1249 0.1101 0.1130 54,221 -0.02(-13.08%)
Apr 11, 2023 0.1120 0.1316 0.1068 0.1300 109,818 +0.01(+11.97%)
Apr 10, 2023 0.1161 0.1161 0.1161 0.1161 14,620 +0.00(+0.52%)
Apr 06, 2023 0.1230 0.1238 0.1148 0.1155 127,080 -0.00(-3.75%)
Apr 05, 2023 0.1200 0.1200 0.1170 0.1200 65,300 +0.00(+0.84%)
Apr 04, 2023 0.1240 0.1240 0.1100 0.1190 76,047 -0.00(-0.83%)
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.