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, 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%)
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.