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 (%)
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%)
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.