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 25, 2023 0.1915 0 +0.02(+12.85%)
Aug 24, 2023 0.1740 0.1740 0.1697 0.1697 66,650 -0.00(-0.18%)
Aug 23, 2023 0.1815 0.1817 0.1700 0.1700 240,464 -0.02(-9.67%)
Aug 22, 2023 0.1980 0.2000 0.1821 0.1882 128,793 -0.01(-3.49%)
Aug 21, 2023 0.1950 0.1985 0.1721 0.1950 417,449 +0.01(+2.63%)
Aug 18, 2023 0.1790 0.1985 0.1706 0.1900 202,068 +0.01(+5.15%)
Aug 17, 2023 0.1710 0.1807 0.1700 0.1807 80,000 +0.01(+6.29%)
Aug 16, 2023 0.1870 0.1870 0.1675 0.1700 97,524 +0.00(+0.00%)
Aug 15, 2023 0.1763 0.1763 0.1650 0.1700 53,511 +0.00(+0.00%)
Aug 14, 2023 0.1795 0.1820 0.1700 0.1700 154,477 -0.00(-1.16%)
Aug 11, 2023 0.1885 0.1885 0.1681 0.1720 86,765 -0.00(-1.71%)
Aug 10, 2023 0.1885 0.1885 0.1701 0.1750 18,939 +0.01(+3.18%)
Aug 09, 2023 0.1887 0.1887 0.1664 0.1696 45,814 -0.01(-6.25%)
Aug 08, 2023 0.1888 0.1888 0.1751 0.1809 107,081 +0.00(+1.86%)
Aug 07, 2023 0.1840 0.1840 0.1701 0.1776 193,312 +0.01(+4.41%)
Aug 04, 2023 0.1679 0.1750 0.1610 0.1701 176,990 -0.01(-4.97%)
Aug 03, 2023 0.1930 0.1930 0.1670 0.1790 83,845 -0.01(-6.53%)
Aug 02, 2023 0.1590 0.1990 0.1451 0.1915 602,345 +0.05(+32.07%)
Aug 01, 2023 0.1450 0.1470 0.1435 0.1450 35,737 +0.00(+0.00%)
Jul 31, 2023 0.1500 0.1616 0.1401 0.1450 157,884 +0.00(+3.57%)
Jul 28, 2023 0.1648 0.1650 0.1375 0.1400 109,383 -0.02(-15.05%)
Jul 27, 2023 0.1504 0.1668 0.1363 0.1648 313,788 +0.01(+9.79%)
Jul 26, 2023 0.1553 0.1553 0.1501 0.1501 50,000 -0.01(-4.82%)
Jul 25, 2023 0.1628 0.1670 0.1553 0.1577 138,821 +0.01(+4.78%)
Jul 24, 2023 0.1350 0.1730 0.1350 0.1505 118,860 +0.02(+11.56%)
Jul 21, 2023 0.1349 0.1349 0.1349 0.1349 670 +0.00(+2.98%)
Jul 20, 2023 0.1480 0.1480 0.1300 0.1310 124,705 -0.01(-6.43%)
Jul 19, 2023 0.1384 0.1403 0.1384 0.1400 93,922 +0.01(+4.24%)
Jul 18, 2023 0.1388 0.1399 0.1201 0.1343 256,020 -0.00(-0.52%)
Jul 17, 2023 0.1400 0.1480 0.1335 0.1350 214,528 +0.00(+0.00%)
Jul 14, 2023 0.1370 0.1370 0.1335 0.1350 89,550 -0.00(-1.46%)
Jul 13, 2023 0.1350 0.1660 0.1320 0.1370 229,225 -0.00(-2.21%)
Jul 12, 2023 0.1353 0.1450 0.1350 0.1401 162,268 -0.02(-11.61%)
Jul 11, 2023 0.1399 0.1589 0.1349 0.1585 70,163 +0.02(+13.30%)
Jul 10, 2023 0.1405 0.1406 0.1399 0.1399 30,987 -0.00(-0.43%)
Jul 07, 2023 0.1406 0.1594 0.1400 0.1405 118,951 -0.02(-11.91%)
Jul 06, 2023 0.1595 0.1595 0.1595 0.1595 62,650 +0.00(+0.00%)
Jul 05, 2023 0.1500 0.1595 0.1397 0.1595 90,081 +0.01(+7.19%)
Jul 03, 2023 0.1500 0.1595 0.1488 0.1488 28,900 +0.00(+0.20%)
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 +0.02(+18.20%)
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%)
Apr 03, 2023 0.1150 0.1247 0.1123 0.1200 169,665 +0.00(+4.35%)
Mar 31, 2023 0.1150 0.1300 0.1125 0.1150 124,740 +0.01(+4.55%)
Mar 30, 2023 0.1120 0.1143 0.1100 0.1100 179,785 -0.00(-3.51%)
Mar 29, 2023 0.1152 0.1152 0.1041 0.1140 111,370 -0.01(-4.92%)
Mar 28, 2023 0.1200 0.1200 0.1100 0.1199 57,200 +0.01(+6.48%)
Mar 27, 2023 0.1198 0.1325 0.1126 0.1126 48,156 +0.00(+0.99%)
Mar 24, 2023 0.1300 0.1300 0.1105 0.1115 108,223 -0.01(-10.80%)
Mar 23, 2023 0.1197 0.1300 0.1163 0.1250 70,304 +0.01(+4.52%)
Mar 22, 2023 0.1196 0.1196 0.1196 0.1196 1,600 +0.00(+0.00%)
Mar 21, 2023 0.0985 0.1196 0.0985 0.1196 1,100 +0.01(+9.02%)
Mar 20, 2023 0.1098 0.1200 0.1056 0.1097 50,300 +0.01(+14.15%)
Mar 17, 2023 0.1100 0.1100 0.0956 0.0961 153,752 -0.00(-3.90%)
Mar 16, 2023 0.1000 0.1000 0.1000 0.1000 3,503 +0.00(+0.00%)
Mar 15, 2023 0.1048 0.1048 0.1000 0.1000 60,000 -0.01(-8.93%)
Mar 14, 2023 0.1098 0.1139 0.1053 0.1098 4,650 +0.00(+4.57%)
Mar 13, 2023 0.1082 0.1090 0.1048 0.1050 86,950 -0.01(-8.70%)
Mar 10, 2023 0.1200 0.1200 0.1150 0.1150 51,701 -0.00(-4.17%)
Mar 09, 2023 0.1190 0.1200 0.1170 0.1200 25,135 +0.00(+0.84%)
Mar 08, 2023 0.1120 0.1190 0.1120 0.1190 6,160 +0.00(+0.59%)
Mar 07, 2023 0.1112 0.1183 0.1100 0.1183 109,178 +0.00(+2.87%)
Mar 06, 2023 0.1199 0.1199 0.1100 0.1150 78,100 +0.01(+10.79%)
Mar 03, 2023 0.1100 0.1180 0.1038 0.1038 44,746 -0.01(-5.29%)
Mar 02, 2023 0.1060 0.1358 0.1031 0.1096 53,110 +0.00(+3.40%)
Mar 01, 2023 0.1130 0.1130 0.1060 0.1060 51,350 -0.01(-6.19%)
Feb 28, 2023 0.1190 0.1190 0.1001 0.1130 90,190 +0.01(+11.99%)
Feb 27, 2023 0.0955 0.1047 0.0955 0.1009 69,030 -0.00(-3.63%)
Feb 24, 2023 0.0985 0.1180 0.0960 0.1047 120,500 +0.01(+7.83%)
Feb 23, 2023 0.1060 0.1120 0.0971 0.0971 87,753 -0.01(-8.31%)
Feb 22, 2023 0.1090 0.1127 0.0960 0.1059 69,663 +0.01(+10.31%)
Feb 21, 2023 0.1001 0.1001 0.0960 0.0960 10,000 -0.01(-4.95%)
Feb 17, 2023 0.0901 0.1096 0.0901 0.1010 11,951 +0.00(+0.00%)
Feb 16, 2023 0.1060 0.1190 0.1010 0.1010 76,284 -0.00(-3.90%)
Feb 15, 2023 0.1074 0.1160 0.1051 0.1051 155,675 -0.00(-2.14%)
Feb 14, 2023 0.1149 0.1157 0.1074 0.1074 17,020 -0.01(-7.01%)
Feb 13, 2023 0.1199 0.1200 0.1074 0.1155 71,767 -0.00(-3.75%)
Feb 10, 2023 0.1160 0.1200 0.1150 0.1200 59,695 +0.00(+0.25%)
Feb 09, 2023 0.1200 0.1200 0.1197 0.1197 16,700 +0.00(+2.31%)
Feb 08, 2023 0.1365 0.1365 0.1170 0.1170 322,037 -0.02(-15.16%)
Feb 07, 2023 0.1379 0.1379 0.1379 0.1379 3,300 +0.01(+6.08%)
Feb 06, 2023 0.1434 0.1434 0.1200 0.1300 165,902 -0.00(-3.63%)
Feb 03, 2023 0.1398 0.1398 0.1200 0.1349 94,555 +0.00(+3.77%)
Feb 02, 2023 0.1400 0.1445 0.1300 0.1300 11,500 +0.01(+4.00%)
Jan 31, 2023 0.1250 0 -0.01(-4.36%)
Jan 30, 2023 0.1444 0.1444 0.1171 0.1307 71,350 +0.01(+8.92%)
Jan 27, 2023 0.1298 0.1300 0.1200 0.1200 109,924 -0.01(-6.10%)
Jan 26, 2023 0.1277 0.1278 0.1277 0.1278 3,200 -0.00(-0.85%)
Jan 25, 2023 0.1300 0.1378 0.1275 0.1289 147,636 -0.01(-6.46%)
Jan 24, 2023 0.1398 0.1398 0.1378 0.1378 16,011 -0.00(-0.36%)
Jan 23, 2023 0.1413 0.1445 0.1383 0.1383 13,090 -0.00(-1.98%)
Jan 20, 2023 0.1500 0.1500 0.1375 0.1411 116,009 +0.00(+2.62%)
Jan 19, 2023 0.1381 0.1540 0.1375 0.1375 300,300 -0.00(-3.17%)
Jan 18, 2023 0.1380 0.1449 0.1380 0.1420 72,824 +0.00(+3.05%)
Jan 17, 2023 0.1449 0.1449 0.1375 0.1378 63,550 -0.01(-4.90%)
Jan 13, 2023 0.1400 0.1449 0.1275 0.1449 108,585 -0.00(-0.07%)
Jan 12, 2023 0.1451 0.1451 0.1450 0.1450 36,349 -0.01(-5.72%)
Jan 11, 2023 0.1325 0.1660 0.1325 0.1538 142,448 +0.02(+14.01%)
Jan 10, 2023 0.1399 0.1399 0.1301 0.1349 103,252 -0.00(-3.51%)
Jan 09, 2023 0.1525 0.1525 0.1152 0.1398 567,919 -0.01(-6.80%)
Jan 06, 2023 0.1595 0.3700 0.1490 0.1500 783,008 +0.00(+0.33%)
Jan 05, 2023 0.1390 0.1500 0.1200 0.1495 376,143 +0.02(+15.44%)
Jan 04, 2023 0.1295 0.1381 0.1295 0.1295 2,001 +0.00(+0.00%)
Jan 03, 2023 0.0890 0.1295 0.0890 0.1295 52,168 +0.04(+45.51%)
Dec 30, 2022 0.1195 0.1195 0.0890 0.0890 22,180 -0.02(-14.83%)
Dec 28, 2022 0.1045 14 +0.01(+16.50%)
Dec 27, 2022 0.1249 0.1249 0.0895 0.0897 18,720 -0.03(-22.00%)
Dec 23, 2022 0.1100 0.1150 0.0950 0.1150 13,600 +0.01(+4.55%)
Dec 22, 2022 0.1150 0.1150 0.1000 0.1100 56,978 -0.01(-4.35%)
Dec 21, 2022 0.1146 0.1199 0.1040 0.1150 49,000 +0.00(+0.00%)
Dec 20, 2022 0.1355 0.1355 0.1094 0.1150 84,711 -0.03(-20.69%)
Dec 19, 2022 0.1350 0.1450 0.1350 0.1450 48,175 +0.01(+7.41%)
Dec 16, 2022 0.1400 0.1450 0.1300 0.1350 134,239 -0.01(-7.47%)
Dec 15, 2022 0.1395 0.1493 0.1320 0.1459 252,543 +0.02(+13.98%)
Dec 14, 2022 0.1250 0.1465 0.1250 0.1280 519,546 +0.00(+2.40%)
Dec 13, 2022 0.1029 0.1300 0.1024 0.1250 544,181 +0.02(+23.76%)
Dec 12, 2022 0.1040 0.1170 0.0933 0.1010 102,729 -0.00(-2.04%)
Dec 09, 2022 0.0897 0.1198 0.0855 0.1031 522,944 +0.01(+7.62%)
Dec 08, 2022 0.0855 0.0958 0.0855 0.0958 32,731 +0.01(+14.05%)
Dec 07, 2022 0.0843 0.0920 0.0840 0.0840 103,600 -0.00(-5.19%)
Dec 06, 2022 0.0840 0.0886 0.0840 0.0886 33,856 +0.00(+5.48%)
Dec 05, 2022 0.0830 0.0875 0.0796 0.0840 363,394 -0.00(-3.67%)
Dec 02, 2022 0.0889 0.0889 0.0800 0.0872 117,605 -0.00(-1.80%)
Dec 01, 2022 0.0797 0.0888 0.0760 0.0888 45,533 +0.01(+11.42%)
Nov 30, 2022 0.0798 0.0800 0.0730 0.0797 296,248 -0.00(-0.99%)
Nov 29, 2022 0.0781 0.0877 0.0721 0.0805 44,041 +0.01(+11.81%)
Nov 28, 2022 0.0758 0.0890 0.0720 0.0720 250,687 +0.00(+1.27%)
Nov 25, 2022 0.0769 0.0769 0.0711 0.0711 28,000 -0.01(-7.66%)
Nov 23, 2022 0.0777 0.0785 0.0700 0.0770 46,830 +0.01(+10.32%)
Nov 22, 2022 0.0695 0.0698 0.0656 0.0698 81,857 +0.00(+0.43%)
Nov 21, 2022 0.0690 0.0695 0.0671 0.0695 45,000 -0.00(-0.43%)
Nov 18, 2022 0.0675 0.0700 0.0675 0.0698 37,890 -0.00(-1.97%)
Nov 17, 2022 0.0700 0.0724 0.0687 0.0712 72,165 +0.00(+3.04%)
Nov 16, 2022 0.0723 0.0723 0.0691 0.0691 25,503 +0.00(+0.00%)
Nov 15, 2022 0.0691 0.0725 0.0691 0.0691 58,707 +0.00(+0.00%)
Nov 14, 2022 0.0691 0.0691 0.0691 0.0691 66,000 -0.00(-0.14%)
Nov 11, 2022 0.0692 0.0692 0.0692 0.0692 25,000 +0.00(+0.14%)
Nov 10, 2022 0.0695 0.0695 0.0691 0.0691 25,000 +0.00(+0.00%)
Nov 09, 2022 0.0692 0.0692 0.0691 0.0691 65,000 -0.00(-1.29%)
Nov 08, 2022 0.0748 0.0800 0.0700 0.0700 28,980 +0.00(+1.30%)
Nov 07, 2022 0.0691 0.0691 0.0691 0.0691 25,075 +0.00(+0.00%)
Nov 04, 2022 0.0700 0.0702 0.0691 0.0691 459,510 -0.00(-1.29%)
Nov 03, 2022 0.0701 0.0845 0.0700 0.0700 68,000 -0.02(-19.72%)
Nov 02, 2022 0.0691 0.0872 0.0691 0.0872 35,000 +0.02(+26.38%)
Nov 01, 2022 0.0725 0.0725 0.0688 0.0690 29,000 -0.00(-6.38%)
Oct 31, 2022 0.0739 0.0739 0.0737 0.0737 20,090 -0.00(-1.73%)
Oct 28, 2022 0.0753 0.0753 0.0736 0.0750 30,000 -0.00(-4.70%)
Oct 27, 2022 0.0737 0.0808 0.0737 0.0787 41,300 +0.01(+6.93%)
Oct 26, 2022 0.0736 0.0809 0.0699 0.0736 96,968 -0.00(-1.74%)
Oct 25, 2022 0.0700 0.0793 0.0700 0.0749 28,000 -0.00(-2.09%)
Oct 24, 2022 0.0720 0.0765 0.0720 0.0765 22,200 +0.00(+6.25%)
Oct 21, 2022 0.0720 0.0720 0.0720 0.0720 25,000 +0.00(+0.00%)
Oct 20, 2022 0.0880 0.0889 0.0720 0.0720 38,200 -0.00(-2.31%)
Oct 19, 2022 0.0753 0.0790 0.0737 0.0737 72,404 -0.02(-17.84%)
Oct 18, 2022 0.0798 0.0898 0.0780 0.0897 92,500 +0.01(+13.54%)
Oct 17, 2022 0.0802 0.0848 0.0780 0.0790 26,630 -0.00(-1.25%)
Oct 14, 2022 0.0801 0.0801 0.0800 0.0800 25,514 -0.01(-11.01%)
Oct 13, 2022 0.0848 0.0899 0.0800 0.0899 38,210 +0.01(+6.39%)
Oct 12, 2022 0.0825 0.0845 0.0801 0.0845 27,800 -0.01(-6.11%)
Oct 11, 2022 0.0882 0.0963 0.0881 0.0900 52,200 +0.00(+0.00%)
Oct 10, 2022 0.0869 0.0935 0.0790 0.0900 297,938 +0.01(+13.92%)
Oct 07, 2022 0.0801 0.0817 0.0781 0.0790 299,292 -0.01(-12.12%)
Oct 06, 2022 0.0800 0.0899 0.0800 0.0899 37,000 +0.01(+10.04%)
Oct 05, 2022 0.0949 0.0949 0.0817 0.0817 67,311 -0.02(-15.77%)
Oct 04, 2022 0.0801 0.0970 0.0800 0.0970 27,000 +0.00(+0.10%)
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.