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 (%)
Oct 29, 2021 0.1611 0.1999 0.1600 0.1999 94,709 +0.02(+14.23%)
Oct 28, 2021 0.2000 0.2194 0.1600 0.1750 309,500 -0.02(-11.88%)
Oct 27, 2021 0.2100 0.2110 0.1986 0.1986 218,994 +0.00(+1.85%)
Oct 26, 2021 0.2000 0.1950 220,064 -0.01(-2.74%)
Oct 25, 2021 0.1990 0.2103 0.1850 0.2005 279,361 +0.01(+5.19%)
Oct 22, 2021 0.1685 0.2300 0.1685 0.1906 199,737 +0.02(+12.91%)
Oct 21, 2021 0.1700 0.2690 0.1688 0.1688 718,098 +0.02(+10.98%)
Oct 20, 2021 0.1333 0.1700 0.1314 0.1521 645,628 +0.02(+17.00%)
Oct 19, 2021 0.1200 0.1300 0.1200 0.1300 204,395 +0.01(+8.33%)
Oct 18, 2021 0.1150 0.1200 0.1111 0.1200 189,740 +0.01(+14.29%)
Oct 15, 2021 0.1075 0.1100 0.1050 0.1050 21,978 -0.01(-8.62%)
Oct 14, 2021 0.1100 0.1149 0.1000 0.1149 417,400 +0.01(+4.55%)
Oct 13, 2021 0.1000 0.1148 0.0975 0.1099 331,408 +0.01(+12.72%)
Oct 12, 2021 0.1000 0.1149 0.0975 0.0975 203,700 -0.00(-3.47%)
Oct 11, 2021 0.0913 0.1010 0.0830 0.1010 72,400 +0.01(+5.65%)
Oct 08, 2021 0.0980 0.1139 0.0792 0.0956 183,550 -0.01(-5.35%)
Oct 07, 2021 0.0898 0.1300 0.0898 0.1010 310,391 +0.00(+1.20%)
Oct 06, 2021 0.0810 0.0998 0.0750 0.0998 165,000 -0.01(-4.95%)
Oct 04, 2021 0.1050 0.1050 0.1050 0 +0.01(+9.60%)
Sep 30, 2021 0.0958 0.0958 0.0958 0 +0.00(+4.47%)
Sep 28, 2021 0.0917 0.0917 0.0917 0 -0.00(-2.76%)
Sep 27, 2021 0.1000 0.1049 0.0943 0.0943 214,725 -0.01(-8.00%)
Sep 24, 2021 0.1000 0.1025 0.1000 0.1025 14,875 +0.00(+2.50%)
Sep 23, 2021 0.1000 0.1000 0.1000 0.1000 35,500 +0.01(+11.11%)
Sep 22, 2021 0.0900 0.1004 0.0850 0.0900 217,762 +0.00(+3.81%)
Sep 21, 2021 0.1000 0.1000 0.0822 0.0867 341,020 -0.01(-8.74%)
Sep 20, 2021 0.1000 0.1004 0.0837 0.0950 228,185 -0.01(-5.00%)
Sep 17, 2021 0.0930 0.1000 0.0842 0.1000 422,764 +0.01(+11.11%)
Sep 16, 2021 0.0980 0.1004 0.0850 0.0900 473,945 -0.02(-18.18%)
Sep 15, 2021 0.1100 0.1100 0.1100 0.1100 1,008 +0.00(+0.00%)
Sep 14, 2021 0.1127 0.1135 0.0851 0.1100 100,300 +0.00(+1.48%)
Sep 10, 2021 0.1084 0.1084 0.1084 50 -0.00(-1.45%)
Sep 09, 2021 0.1100 0.1100 0.1065 0.1100 85,640 +0.00(+1.85%)
Sep 08, 2021 0.1229 0.1229 0.1060 0.1080 264,273 -0.01(-10.00%)
Sep 07, 2021 0.1300 0.1400 0.1200 0.1200 306,891 -0.01(-5.36%)
Sep 03, 2021 0.1300 0.1350 0.1120 0.1268 336,504 +0.00(+2.26%)
Sep 02, 2021 0.1312 0.1399 0.1240 0.1240 222,983 +0.00(+0.00%)
Sep 01, 2021 0.1340 0.1340 0.1240 0.1240 17,998 +0.00(+1.22%)
Aug 31, 2021 0.1150 0.1225 0.1111 0.1225 119,600 -0.01(-10.58%)
Aug 30, 2021 0.1200 0.1370 0.1150 0.1370 273,987 -0.00(-2.07%)
Aug 27, 2021 0.1158 0.1399 0.1158 0.1399 21,864 +0.02(+16.58%)
Aug 26, 2021 0.1230 0.1400 0.1130 0.1200 151,933 -0.03(-20.00%)
Aug 25, 2021 0.1135 0.1500 0.1100 0.1500 152,779 +0.03(+27.66%)
Aug 24, 2021 0.1500 0.1500 0.1175 0.1175 146,834 -0.01(-8.20%)
Aug 23, 2021 0.1400 0.1490 0.1202 0.1280 146,500 -0.01(-8.57%)
Aug 20, 2021 0.1196 0.1500 0.1182 0.1400 6,135 -0.01(-6.67%)
Aug 19, 2021 0.1540 0.1540 0.1497 0.1500 74,864 +0.01(+7.22%)
Aug 18, 2021 0.1400 0.1400 0.1374 0.1399 10,681 -0.01(-4.37%)
Aug 17, 2021 0.1749 0.1749 0.1300 0.1463 90,713 +0.00(+0.90%)
Aug 16, 2021 0.1415 0.1450 0.1415 0.1450 2,013 -0.00(-2.03%)
Aug 12, 2021 0.1480 0.1480 0.1480 0 +0.01(+5.71%)
Aug 11, 2021 0.1615 0.1615 0.1400 0.1400 12,300 -0.00(-1.27%)
Aug 10, 2021 0.1418 0.1418 0.1418 0.1418 10,052 +0.00(+1.21%)
Aug 09, 2021 0.1400 0.1500 0.1400 0.1401 34,663 -0.01(-6.29%)
Aug 06, 2021 0.1545 0.1545 0.1450 0.1495 33,700 -0.00(-0.27%)
Aug 05, 2021 0.1589 0.1589 0.1405 0.1499 24,219 -0.00(-0.07%)
Aug 04, 2021 0.1600 0.1700 0.1500 0.1500 38,252 +0.00(+0.00%)
Aug 03, 2021 0.1331 0.1698 0.1331 0.1500 14,100 -0.02(-11.76%)
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.