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 (%)
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%)
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.