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 (%)
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 -0.01(-6.96%)
Jun 14, 2023 0.1750 0.1750 0.1700 0.1710 94,263 -0.00(-2.17%)
Jun 13, 2023 0.1794 0.1794 0.1700 0.1748 62,156 +0.00(+0.00%)
Jun 12, 2023 0.1896 0.1896 0.1700 0.1748 252,840 +0.00(+1.63%)
Jun 09, 2023 0.1895 0.1896 0.1720 0.1720 34,313 -0.01(-3.64%)
Jun 08, 2023 0.1800 0.1850 0.1785 0.1785 37,663 -0.00(-0.83%)
Jun 07, 2023 0.1959 0.1959 0.1797 0.1800 79,582 +0.00(+1.12%)
Jun 06, 2023 0.1750 0.1780 0.1700 0.1780 93,243 -0.00(-0.34%)
Jun 05, 2023 0.1990 0.1990 0.1770 0.1786 148,906 -0.01(-5.50%)
Jun 02, 2023 0.1870 0.2460 0.1798 0.1890 652,545 +0.01(+5.18%)
Jun 01, 2023 0.1795 0.1798 0.1750 0.1797 100,760 +0.01(+3.69%)
May 31, 2023 0.1680 0.1795 0.1600 0.1733 279,877 +0.02(+10.73%)
May 30, 2023 0.1680 0.1680 0.1555 0.1565 78,636 +0.01(+4.61%)
May 26, 2023 0.1620 0.1620 0.1451 0.1496 103,665 -0.01(-7.65%)
May 25, 2023 0.1350 0.1650 0.1300 0.1620 294,047 +0.03(+20.00%)
May 24, 2023 0.1400 0.1400 0.1300 0.1350 88,957 -0.00(-0.37%)
May 23, 2023 0.1400 0.1400 0.1355 0.1355 67,077 -0.00(-2.94%)
May 22, 2023 0.1355 0.1400 0.1355 0.1396 23,108 +0.00(+3.03%)
May 19, 2023 0.1420 0.1450 0.1355 0.1355 138,611 -0.00(-3.21%)
May 18, 2023 0.1501 0.1501 0.1400 0.1400 240,980 -0.01(-8.97%)
May 17, 2023 0.1550 0.1598 0.1538 0.1538 286,083 -0.00(-0.13%)
May 16, 2023 0.1535 0.1546 0.1525 0.1540 242,695 +0.00(+0.98%)
May 15, 2023 0.1550 0.1550 0.1479 0.1525 94,933 -0.00(-0.33%)
May 12, 2023 0.1399 0.1590 0.1301 0.1530 629,969 +0.02(+13.25%)
May 11, 2023 0.1352 0.1375 0.1303 0.1351 73,360 -0.00(-2.81%)
May 10, 2023 0.1395 0.1400 0.1326 0.1390 250,577 -0.00(-0.36%)
May 09, 2023 0.1311 0.1395 0.1301 0.1395 259,970 +0.00(+3.64%)
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%)
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.