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 (%)
Sep 30, 2022 0.0900 0.1250 0.0805 0.1100 271,910 +0.02(+22.22%)
Sep 29, 2022 0.0851 0.0900 0.0850 0.0900 90,966 -0.00(-4.15%)
Sep 28, 2022 0.0851 0.0939 0.0850 0.0939 258,042 -0.01(-5.06%)
Sep 27, 2022 0.0898 0.0989 0.0801 0.0989 70,002 +0.01(+17.60%)
Sep 26, 2022 0.0766 0.0841 0.0766 0.0841 95,290 +0.01(+20.14%)
Sep 23, 2022 0.0751 0.0751 0.0700 0.0700 78,400 -0.01(-6.79%)
Sep 22, 2022 0.0814 0.0814 0.0751 0.0751 41,875 -0.00(-6.13%)
Sep 21, 2022 0.0820 0.0820 0.0800 0.0800 63,976 -0.00(-2.56%)
Sep 20, 2022 0.0875 0.0949 0.0820 0.0821 256,977 -0.01(-5.96%)
Sep 19, 2022 0.1000 0.1000 0.0873 0.0873 42,400 -0.01(-6.63%)
Sep 16, 2022 0.0873 0.0935 0.0873 0.0935 27,000 -0.01(-5.94%)
Sep 15, 2022 0.1000 0.1000 0.0873 0.0994 57,625 +0.00(+4.74%)
Sep 14, 2022 0.0998 0.1045 0.0861 0.0949 782,491 -0.00(-4.81%)
Sep 13, 2022 0.1050 0.1050 0.0931 0.0997 19,253 -0.01(-8.95%)
Sep 12, 2022 0.1100 0.1100 0.0870 0.1095 44,180 -0.00(-0.45%)
Sep 09, 2022 0.1000 0.1100 0.0892 0.1100 57,309 +0.01(+10.11%)
Sep 08, 2022 0.1012 0.1012 0.0950 0.0999 38,800 +0.01(+5.49%)
Sep 07, 2022 0.0997 0.1214 0.0870 0.0947 159,140 -0.01(-11.50%)
Sep 06, 2022 0.1000 0.1070 0.0860 0.1070 84,354 +0.01(+7.00%)
Sep 02, 2022 0.1100 0.1100 0.1000 0.1000 179,800 -0.01(-9.09%)
Sep 01, 2022 0.1099 0.1100 0.1049 0.1100 11,229 -0.01(-11.29%)
Aug 31, 2022 0.1150 0.1240 0.1000 0.1240 38,501 +0.01(+7.83%)
Aug 30, 2022 0.1190 0.1190 0.1150 0.1150 4,133 -0.00(-4.17%)
Aug 29, 2022 0.0956 0.1249 0.0956 0.1200 28,884 +0.02(+25.52%)
Aug 26, 2022 0.0998 0.1030 0.0956 0.0956 32,579 -0.00(-0.52%)
Aug 25, 2022 0.1029 0.1029 0.0961 0.0961 2,377 -0.00(-3.90%)
Aug 24, 2022 0.1030 0.1030 0.1000 0.1000 329,071 +0.01(+5.26%)
Aug 23, 2022 0.1025 0.1025 0.0950 0.0950 27,000 +0.00(+0.00%)
Aug 22, 2022 0.1100 0.1100 0.0917 0.0950 115,400 -0.01(-5.00%)
Aug 19, 2022 0.0997 0.1100 0.0915 0.1000 79,483 +0.01(+5.26%)
Aug 18, 2022 0.0857 0.1190 0.0857 0.0950 124,605 +0.01(+10.72%)
Aug 17, 2022 0.0860 0.0860 0.0858 0.0858 19,900 -0.01(-14.20%)
Aug 16, 2022 0.0880 0.1200 0.0761 0.1000 165,200 +0.02(+31.58%)
Aug 15, 2022 0.0798 0.0849 0.0752 0.0760 239,201 +0.00(+1.33%)
Aug 12, 2022 0.0799 0.0799 0.0750 0.0750 135,500 +0.00(+0.00%)
Aug 11, 2022 0.0750 0.0750 0.0700 0.0750 2,034 +0.01(+10.29%)
Aug 10, 2022 0.0700 0.0700 0.0679 0.0680 9,714 -0.00(-2.86%)
Aug 09, 2022 0.0750 0.0750 0.0700 0.0700 162,204 -0.00(-6.67%)
Aug 08, 2022 0.0750 0.0799 0.0750 0.0750 263,514 -0.00(-5.42%)
Aug 04, 2022 0.0793 0 +0.01(+13.29%)
Aug 03, 2022 0.0795 0.0795 0.0669 0.0700 289,675 -0.00(-6.42%)
Aug 02, 2022 0.0800 0.0800 0.0748 0.0748 143,822 -0.01(-11.06%)
Aug 01, 2022 0.0825 0.0895 0.0807 0.0841 79,100 +0.00(+5.12%)
Jul 29, 2022 0.1100 0.1100 0.0800 0.0800 161,277 +0.00(+0.13%)
Jul 28, 2022 0.0739 0.0799 0.0715 0.0799 375,350 +0.01(+13.66%)
Jul 27, 2022 0.0749 0.0749 0.0703 0.0703 45,706 +0.00(+0.00%)
Jul 26, 2022 0.0748 0.0748 0.0703 0.0703 1,250 -0.00(-6.02%)
Jul 25, 2022 0.0703 0.0748 0.0651 0.0748 31,424 +0.00(+6.40%)
Jul 22, 2022 0.0712 0.0712 0.0703 0.0703 239,712 -0.00(-5.38%)
Jul 21, 2022 0.0743 0.0780 0.0705 0.0743 126,200 +0.00(+5.69%)
Jul 20, 2022 0.0750 0.0750 0.0703 0.0703 61,564 -0.01(-11.01%)
Jul 19, 2022 0.0750 0.0799 0.0750 0.0790 259,426 +0.00(+5.33%)
Jul 18, 2022 0.0699 0.0800 0.0699 0.0750 486,394 +0.01(+15.03%)
Jul 15, 2022 0.0652 0.0652 0.0652 0.0652 123 -0.00(-6.46%)
Jul 14, 2022 0.0697 0.0697 0.0697 0.0697 10,100 -0.00(-0.43%)
Jul 12, 2022 0.0700 16 -0.00(-6.67%)
Jul 11, 2022 0.0750 0.0750 0.0750 0.0750 20,533 +0.00(+5.78%)
Jul 08, 2022 0.0700 0.0710 0.0700 0.0709 151,845 -0.01(-7.92%)
Jul 07, 2022 0.0770 0.0770 0.0740 0.0770 70,215 +0.00(+4.76%)
Jul 06, 2022 0.0770 0.0773 0.0735 0.0735 141,559 -0.00(-2.52%)
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.