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 30, 2020 0.0451 0.0451 0.0384 0.0384 206,000 -0.01(-18.99%)
Oct 29, 2020 0.0600 0.0600 0.0452 0.0474 162,812 +0.00(+5.33%)
Oct 28, 2020 0.0426 0.0510 0.0401 0.0450 320,100 +0.00(+0.00%)
Oct 27, 2020 0.0544 0.0549 0.0450 0.0450 148,286 -0.01(-18.03%)
Oct 26, 2020 0.0499 0.0550 0.0400 0.0549 396,195 +0.01(+22.00%)
Oct 23, 2020 0.0525 0.0525 0.0450 0.0450 102,000 -0.01(-14.12%)
Oct 22, 2020 0.0550 0.0599 0.0450 0.0524 207,771 +0.00(+5.01%)
Oct 21, 2020 0.0483 0.0571 0.0450 0.0499 384,831 +0.00(+10.89%)
Oct 20, 2020 0.0650 0.0650 0.0450 0.0450 155,824 +0.00(+0.00%)
Oct 19, 2020 0.0550 0.0550 0.0450 0.0450 125,000 -0.01(-25.00%)
Oct 16, 2020 0.0500 0.0600 0.0400 0.0600 231,500 +0.00(+0.00%)
Oct 15, 2020 0.0469 0.0700 0.0400 0.0600 372,909 +0.02(+50.00%)
Oct 14, 2020 0.0380 0.0400 0.0366 0.0400 162,998 +0.00(+0.00%)
Oct 13, 2020 0.0303 0.0400 0.0303 0.0400 182,612 +0.00(+14.29%)
Oct 12, 2020 0.0450 0.0475 0.0350 0.0350 70,300 -0.00(-0.28%)
Oct 09, 2020 0.0650 0.0650 0.0351 0.0351 124,200 -0.02(-36.18%)
Oct 08, 2020 0.0404 0.0570 0.0404 0.0550 151,886 +0.02(+46.67%)
Oct 07, 2020 0.0355 0.0375 0.0350 0.0375 233,100 -0.00(-8.31%)
Oct 06, 2020 0.0475 0.0650 0.0355 0.0409 441,920 +0.00(+2.25%)
Oct 05, 2020 0.0410 0.0500 0.0400 0.0400 208,217 +0.00(+0.00%)
Oct 02, 2020 0.0500 0.0620 0.0354 0.0400 167,700 -0.01(-20.00%)
Oct 01, 2020 0.0500 0.0600 0.0370 0.0500 244,513 -0.00(-9.09%)
Sep 30, 2020 0.0800 0.0870 0.0500 0.0550 504,191 +0.00(+3.58%)
Sep 29, 2020 0.0530 0.0531 0.0530 0.0531 142,001 -0.02(-24.03%)
Sep 28, 2020 0.0699 0.0699 0.0699 0.0699 1,550 +0.00(+2.79%)
Sep 25, 2020 0.0400 0.0680 0.0400 0.0680 48,500 +0.01(+13.33%)
Sep 24, 2020 0.0840 0.0840 0.0580 0.0600 29,517 +0.00(+6.57%)
Sep 23, 2020 0.0400 0.0680 0.0353 0.0563 129,004 +0.01(+18.53%)
Sep 22, 2020 0.0410 0.0475 0.0400 0.0475 115,201 +0.01(+12.83%)
Sep 21, 2020 0.0500 0.0500 0.0421 0.0421 98,800 -0.01(-11.37%)
Sep 18, 2020 0.0575 0.0575 0.0450 0.0475 133,500 -0.01(-17.39%)
Sep 17, 2020 0.0600 0.0600 0.0411 0.0575 350,133 -0.00(-8.00%)
Sep 16, 2020 0.0697 0.0700 0.0500 0.0625 166,215 -0.01(-10.59%)
Sep 15, 2020 0.0600 0.0750 0.0600 0.0699 421,000 +0.02(+39.80%)
Sep 14, 2020 0.0850 0.1000 0.0500 0.0500 140,800 -0.04(-41.18%)
Sep 11, 2020 0.0650 0.0850 0.0650 0.0850 300 +0.02(+30.77%)
Sep 10, 2020 0.0655 0.0940 0.0410 0.0650 406,349 +0.00(+6.56%)
Sep 09, 2020 0.0636 0.0710 0.0455 0.0610 471,164 -0.01(-14.08%)
Sep 08, 2020 0.0720 0.0775 0.0650 0.0710 259,900 -0.02(-21.11%)
Sep 04, 2020 0.0900 0.0900 0.0700 0.0900 112,200 +0.00(+4.17%)
Sep 03, 2020 0.0900 0.1000 0.0800 0.0864 111,662 -0.01(-13.60%)
Sep 02, 2020 0.1140 0.1140 0.1000 0.1000 61,556 -0.01(-9.09%)
Sep 01, 2020 0.1200 0.1200 0.1000 0.1100 34,687 +0.00(+0.00%)
Aug 31, 2020 0.1000 0.1100 0.0790 0.1100 246,650 +0.01(+15.79%)
Aug 28, 2020 0.0950 0.0994 0.0852 0.0950 2,100 -0.01(-9.52%)
Aug 27, 2020 0.1065 0.1100 0.1050 0.1050 13,500 +0.00(+3.65%)
Aug 26, 2020 0.1000 0.1125 0.0850 0.1013 32,756 +0.01(+12.56%)
Aug 25, 2020 0.0940 0.0940 0.0800 0.0900 156,590 -0.00(-3.74%)
Aug 24, 2020 0.1000 0.1000 0.0800 0.0935 67,930 -0.01(-6.50%)
Aug 21, 2020 0.1095 0.1100 0.0965 0.1000 23,400 +0.02(+25.00%)
Aug 20, 2020 0.1100 0.1190 0.0800 0.0800 121,503 -0.02(-20.00%)
Aug 19, 2020 0.1350 0.1600 0.1000 0.1000 167,490 -0.03(-23.08%)
Aug 18, 2020 0.1000 0.1400 0.1000 0.1300 134,310 +0.03(+30.65%)
Aug 17, 2020 0.0995 0.0995 0.0995 0.0995 300 +0.01(+17.06%)
Aug 14, 2020 0.0707 0.0850 0.0696 0.0850 178,200 +0.01(+6.25%)
Aug 13, 2020 0.0800 0.0800 0.0751 0.0800 239,056 +0.00(+5.12%)
Aug 12, 2020 0.1399 0.1399 0.0750 0.0761 550,300 -0.06(-45.64%)
Aug 11, 2020 0.1200 0.2500 0.1200 0.1400 100,589 +0.02(+16.67%)
Aug 10, 2020 0.1100 0.1200 0.1000 0.1200 166,300 +0.04(+50.00%)
Aug 07, 2020 0.1060 0.1060 0.0800 0.0800 152,500 -0.04(-33.33%)
Aug 06, 2020 0.1200 0.1200 0.1200 1 +0.00(+0.00%)
Aug 05, 2020 0.1230 0.1250 0.1199 0.1200 133,830 +0.01(+4.90%)
Aug 04, 2020 0.1144 0.1144 0.1144 0.1144 1,500 +0.02(+27.11%)
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.