Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS Media Holdings Limited - Class A Ordinary Shares (NQ: VSME )

0.8301 +0.0001 (+0.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 1, 2024 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 01, 2024 0.8700 0.8875 0.8223 0.8301 65,460 -0.06(-7.00%)
Sep 30, 2024 0.8100 0.9300 0.7200 0.8926 472,511 -0.09(-8.92%)
Sep 27, 2024 1.150 1.164 0.9600 0.9800 464,689 -0.23(-19.01%)
Sep 26, 2024 1.170 1.210 1.020 1.210 1,308,724 -0.31(-20.39%)
Sep 25, 2024 1.420 1.640 1.350 1.520 16,208,529 +0.29(+23.58%)
Sep 24, 2024 0.9000 1.370 0.8601 1.230 4,801,797 +0.38(+44.15%)
Sep 23, 2024 0.7131 0.9000 0.7130 0.8533 83,176 +0.08(+9.68%)
Sep 20, 2024 0.7690 0.8090 0.7351 0.7780 12,971 +0.01(+1.17%)
Sep 19, 2024 0.7300 0.8080 0.7200 0.7690 41,384 +0.04(+5.49%)
Sep 18, 2024 0.7900 0.7895 0.7010 0.7290 25,658 -0.06(-7.78%)
Sep 17, 2024 0.8490 0.8490 0.7351 0.7905 28,231 -0.01(-1.19%)
Sep 16, 2024 0.8325 0.8325 0.7520 0.8000 19,578 -0.03(-3.81%)
Sep 13, 2024 0.8749 0.9256 0.8101 0.8317 49,737 -0.04(-4.97%)
Sep 12, 2024 0.9500 0.9700 0.7565 0.8752 41,980 -0.09(-9.35%)
Sep 11, 2024 0.9477 1.030 0.9250 0.9655 85,245 +0.02(+1.88%)
Sep 10, 2024 0.9460 0.9860 0.9200 0.9477 39,048 +0.02(+1.73%)
Sep 09, 2024 0.9600 1.000 0.9200 0.9316 24,442 -0.06(-5.90%)
Sep 06, 2024 0.9400 1.000 0.9200 0.9900 32,525 +0.03(+3.10%)
Sep 05, 2024 0.9178 1.000 0.9178 0.9602 38,243 +0.01(+1.51%)
Sep 04, 2024 0.8800 0.9700 0.8511 0.9459 27,804 +0.03(+2.82%)
Sep 03, 2024 0.9500 0.9700 0.9200 0.9200 26,427 -0.03(-3.16%)
Aug 30, 2024 0.9400 0.9600 0.9100 0.9500 48,578 +0.00(+0.02%)
Aug 29, 2024 0.9700 0.9805 0.9300 0.9498 27,845 +0.02(+2.11%)
Aug 28, 2024 0.9956 1.020 0.9300 0.9302 18,175 -0.04(-4.46%)
Aug 27, 2024 1.000 1.000 0.9300 0.9736 61,797 -0.02(-1.66%)
Aug 26, 2024 1.010 1.080 0.9900 0.9900 49,361 -0.05(-4.81%)
Aug 23, 2024 1.000 1.100 0.9900 1.040 84,763 +0.02(+1.96%)
Aug 22, 2024 1.030 1.080 1.020 1.020 81,174 -0.08(-7.27%)
Aug 21, 2024 1.090 1.130 1.020 1.100 86,717 -0.01(-0.90%)
Aug 20, 2024 1.150 1.170 0.9429 1.110 306,661 -0.05(-4.31%)
Aug 19, 2024 1.080 1.300 0.9900 1.160 1,067,822 +0.02(+1.75%)
Aug 16, 2024 1.010 1.140 0.9722 1.140 1,684,314 +0.15(+15.04%)
Aug 15, 2024 1.020 1.270 0.9101 0.9910 49,196,988 +0.26(+36.33%)
Aug 14, 2024 0.6911 0.7884 0.6763 0.7269 6,698,584 +0.05(+8.01%)
Aug 13, 2024 0.7011 0.7538 0.6505 0.6730 102,613 -0.06(-8.19%)
Aug 12, 2024 0.7840 0.7840 0.7120 0.7330 60,519 -0.02(-2.91%)
Aug 09, 2024 0.7800 0.8091 0.7500 0.7550 74,233 -0.05(-5.63%)
Aug 08, 2024 0.8827 0.9200 0.7508 0.8000 132,812 -0.10(-11.21%)
Aug 07, 2024 0.9449 1.020 0.9010 0.9010 74,257 -0.04(-3.95%)
Aug 06, 2024 1.110 1.110 0.8935 0.9381 95,118 -0.17(-15.49%)
Aug 05, 2024 1.060 1.140 1.000 1.110 112,825 -0.15(-11.90%)
Aug 02, 2024 1.390 1.390 1.260 1.260 91,461 -0.09(-6.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.