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 (%)
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%)
Nov 01, 2022 0.0725 0.0725 0.0688 0.0690 29,000 -0.00(-6.38%)
Oct 31, 2022 0.0739 0.0739 0.0737 0.0737 20,090 -0.00(-1.73%)
Oct 28, 2022 0.0753 0.0753 0.0736 0.0750 30,000 -0.00(-4.70%)
Oct 27, 2022 0.0737 0.0808 0.0737 0.0787 41,300 +0.01(+6.93%)
Oct 26, 2022 0.0736 0.0809 0.0699 0.0736 96,968 -0.00(-1.74%)
Oct 25, 2022 0.0700 0.0793 0.0700 0.0749 28,000 -0.00(-2.09%)
Oct 24, 2022 0.0720 0.0765 0.0720 0.0765 22,200 +0.00(+6.25%)
Oct 21, 2022 0.0720 0.0720 0.0720 0.0720 25,000 +0.00(+0.00%)
Oct 20, 2022 0.0880 0.0889 0.0720 0.0720 38,200 -0.00(-2.31%)
Oct 19, 2022 0.0753 0.0790 0.0737 0.0737 72,404 -0.02(-17.84%)
Oct 18, 2022 0.0798 0.0898 0.0780 0.0897 92,500 +0.01(+13.54%)
Oct 17, 2022 0.0802 0.0848 0.0780 0.0790 26,630 -0.00(-1.25%)
Oct 14, 2022 0.0801 0.0801 0.0800 0.0800 25,514 -0.01(-11.01%)
Oct 13, 2022 0.0848 0.0899 0.0800 0.0899 38,210 +0.01(+6.39%)
Oct 12, 2022 0.0825 0.0845 0.0801 0.0845 27,800 -0.01(-6.11%)
Oct 11, 2022 0.0882 0.0963 0.0881 0.0900 52,200 +0.00(+0.00%)
Oct 10, 2022 0.0869 0.0935 0.0790 0.0900 297,938 +0.01(+13.92%)
Oct 07, 2022 0.0801 0.0817 0.0781 0.0790 299,292 -0.01(-12.12%)
Oct 06, 2022 0.0800 0.0899 0.0800 0.0899 37,000 +0.01(+10.04%)
Oct 05, 2022 0.0949 0.0949 0.0817 0.0817 67,311 -0.02(-15.77%)
Oct 04, 2022 0.0801 0.0970 0.0800 0.0970 27,000 +0.00(+0.10%)
Oct 03, 2022 0.1001 0.1011 0.0951 0.0969 72,900 -0.01(-11.91%)
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%)
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.