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 (%)
Feb 28, 2022 0.0900 0.0900 0.0864 0.0900 12,174 +0.01(+8.70%)
Feb 25, 2022 0.0896 0.0850 0.0828 0.0828 49,913 -0.00(-1.08%)
Feb 24, 2022 0.0837 0.0837 0.0837 0.0837 1,100 +0.00(+0.72%)
Feb 23, 2022 0.0895 0.0897 0.0761 0.0831 30,833 +0.01(+10.07%)
Feb 22, 2022 0.0995 0.1000 0.0755 0.0755 240,051 -0.01(-16.11%)
Feb 18, 2022 0.0900 0 +0.00(+5.88%)
Feb 17, 2022 0.0900 0.0940 0.0850 0.0850 3,400 -0.01(-10.53%)
Feb 16, 2022 0.0950 0.0950 0.0950 0.0950 710 +0.00(+0.00%)
Feb 15, 2022 0.0840 0.0950 0.0830 0.0950 55,940 +0.01(+15.85%)
Feb 14, 2022 0.0822 0.0822 0.0820 0.0820 75,000 -0.00(-3.64%)
Feb 11, 2022 0.0926 0.0926 0.0851 0.0851 18,414 -0.00(-1.73%)
Feb 10, 2022 0.0866 0.0866 0.0866 0.0866 2,140 -0.00(-1.37%)
Feb 09, 2022 0.0810 0.0950 0.0810 0.0878 498,610 +0.01(+9.75%)
Feb 08, 2022 0.0755 0.0820 0.0755 0.0800 56,725 +0.00(+0.13%)
Feb 07, 2022 0.0800 0.0800 0.0776 0.0799 400,625 +0.00(+2.44%)
Feb 04, 2022 0.0850 0.0850 0.0780 0.0780 206,200 -0.00(-2.50%)
Feb 03, 2022 0.0800 0.0753 0.0800 149,105 -0.00(-2.44%)
Feb 02, 2022 0.0879 0.0890 0.0762 0.0820 246,800 +0.00(+1.36%)
Feb 01, 2022 0.0861 0.0950 0.0800 0.0809 528,775 -0.00(-4.71%)
Jan 31, 2022 0.0900 0.1000 0.0823 0.0849 614,810 -0.02(-15.10%)
Jan 28, 2022 0.0950 0.1000 0.0900 0.1000 111,750 +0.00(+5.15%)
Jan 27, 2022 0.1000 0.1000 0.0951 0.0951 1,200 -0.00(-4.90%)
Jan 26, 2022 0.1000 0.1000 0.0902 0.1000 34,600 +0.00(+0.00%)
Jan 25, 2022 0.0958 0.1000 0.0958 0.1000 105,550 +0.00(+0.00%)
Jan 24, 2022 0.0905 0.1050 0.0801 0.1000 388,537 +0.00(+0.00%)
Jan 21, 2022 0.0900 0.1000 0.0816 0.1000 219,200 +0.01(+12.36%)
Jan 20, 2022 0.0996 0.1000 0.0890 0.0890 211,000 -0.01(-8.72%)
Jan 19, 2022 0.1000 0.1025 0.0818 0.0975 180,018 +0.00(+0.00%)
Jan 18, 2022 0.1050 0.1050 0.0868 0.0975 187,473 -0.01(-7.14%)
Jan 14, 2022 0.1050 0 +0.00(+0.00%)
Jan 13, 2022 0.0953 0.1050 0.0953 0.1050 27,000 +0.01(+8.81%)
Jan 12, 2022 0.0850 0.1024 0.0850 0.0965 89,157 -0.01(-5.48%)
Jan 11, 2022 0.1047 0.1047 0.0606 0.1021 100,708 -0.00(-2.76%)
Jan 10, 2022 0.1020 0.1050 0.0950 0.1050 152,147 -0.01(-4.55%)
Jan 07, 2022 0.1109 0.1109 0.1100 0.1100 1,479 +0.00(+0.00%)
Jan 06, 2022 0.1060 0.1100 0.1020 0.1100 31,090 +0.01(+7.42%)
Jan 05, 2022 0.1100 0.1100 0.1024 0.1024 36,258 -0.01(-4.92%)
Jan 04, 2022 0.1101 0.1135 0.1077 0.1077 91,722 -0.01(-7.08%)
Jan 03, 2022 0.1150 0.1175 0.1150 0.1159 10,308 +0.01(+5.27%)
Dec 31, 2021 0.1200 0.1200 0.1100 0.1101 31,961 -0.01(-8.25%)
Dec 30, 2021 0.1105 0.1200 0.1100 0.1200 61,770 +0.00(+0.25%)
Dec 29, 2021 0.1120 0.1248 0.1100 0.1197 130,619 +0.01(+8.82%)
Dec 28, 2021 0.1100 0.1100 0.1100 0.1100 18,737 -0.00(-3.08%)
Dec 27, 2021 0.1070 0.1200 0.1070 0.1135 13,127 +0.00(+3.09%)
Dec 23, 2021 0.1150 0.1199 0.1101 0.1101 36,805 -0.01(-4.51%)
Dec 22, 2021 0.1153 0.1154 0.1152 0.1153 41,500 +0.00(+0.26%)
Dec 21, 2021 0.1100 0.1200 0.1090 0.1150 72,639 +0.01(+4.74%)
Dec 20, 2021 0.1145 0.1190 0.1000 0.1098 397,541 -0.00(-3.77%)
Dec 17, 2021 0.1170 0.1200 0.1140 0.1141 75,078 -0.00(-2.48%)
Dec 16, 2021 0.1200 0.1206 0.1153 0.1170 167,646 -0.01(-8.52%)
Dec 15, 2021 0.1331 0.1320 0.1172 0.1279 303,178 -0.01(-4.27%)
Dec 14, 2021 0.1450 0.1450 0.1331 0.1336 200,123 -0.02(-14.80%)
Dec 13, 2021 0.1596 0.1900 0.1332 0.1568 504,463 +0.02(+17.01%)
Dec 10, 2021 0.1062 0.1340 0.1062 0.1340 125,370 +0.00(+3.08%)
Dec 09, 2021 0.1131 0.1300 0.1060 0.1300 158,638 +0.02(+21.16%)
Dec 08, 2021 0.1195 0.1195 0.1073 0.1073 143,805 -0.00(-2.54%)
Dec 07, 2021 0.1200 0.1200 0.1101 0.1101 29,584 +0.00(+0.00%)
Dec 06, 2021 0.1250 0.1250 0.1101 0.1101 100,114 -0.01(-8.25%)
Dec 03, 2021 0.1200 0.1275 0.1154 0.1200 57,372 +0.00(+0.00%)
Dec 02, 2021 0.1298 0.1300 0.1150 0.1200 172,492 -0.01(-5.81%)
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.