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 (%)
Mar 31, 2022 0.0800 0.0841 0.0723 0.0763 104,396 -0.00(-4.62%)
Mar 30, 2022 0.0830 0.0960 0.0749 0.0800 606,446 -0.01(-11.11%)
Mar 29, 2022 0.1000 0.1100 0.0830 0.0900 461,147 -0.01(-7.69%)
Mar 28, 2022 0.0946 0.1090 0.0946 0.0975 487,479 +0.01(+8.33%)
Mar 25, 2022 0.1045 0.1089 0.0900 0.0900 356,300 -0.01(-8.16%)
Mar 24, 2022 0.0980 0.0988 0.0980 0.0980 6,715 -0.00(-1.01%)
Mar 23, 2022 0.1089 0.1089 0.0981 0.0990 48,625 +0.01(+10.00%)
Mar 22, 2022 0.0848 0.0900 0.0813 0.0900 124,631 +0.01(+6.13%)
Mar 21, 2022 0.0820 0.0883 0.0763 0.0848 48,688 +0.00(+3.41%)
Mar 18, 2022 0.0900 0.1040 0.0820 0.0820 476,044 -0.00(-4.65%)
Mar 17, 2022 0.0825 0.0860 0.0825 0.0860 21,251 +0.01(+7.50%)
Mar 16, 2022 0.0800 0.0800 0.0800 0.0800 143,375 +0.00(+5.26%)
Mar 15, 2022 0.0800 0.0800 0.0760 0.0760 101,000 +0.00(+1.33%)
Mar 14, 2022 0.0800 0.0800 0.0721 0.0750 35,924 +0.01(+7.76%)
Mar 11, 2022 0.0848 0.0848 0.0638 0.0696 659,272 -0.01(-13.00%)
Mar 10, 2022 0.0800 0.0800 0.0800 0.0800 89,852 +0.00(+0.00%)
Mar 09, 2022 0.0800 0.0850 0.0740 0.0800 164,500 -0.01(-11.11%)
Mar 08, 2022 0.0800 0.1000 0.0800 0.0900 349,900 +0.00(+0.00%)
Mar 07, 2022 0.1000 0.1090 0.0800 0.0900 158,803 +0.02(+21.62%)
Mar 04, 2022 0.0740 0.0740 0.0740 0.0740 10,000 +0.00(+0.00%)
Mar 03, 2022 0.0900 0.0900 0.0653 0.0740 229,555 -0.00(-5.37%)
Mar 02, 2022 0.0828 0.0828 0.0765 0.0782 302,950 -0.01(-13.11%)
Mar 01, 2022 0.0900 0.0900 0.0900 0.0900 1,300 +0.00(+0.00%)
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%)
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.