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

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 (%)
Aug 25, 2023 0.1915 0 +0.02(+12.85%)
Aug 24, 2023 0.1740 0.1740 0.1697 0.1697 66,650 -0.00(-0.18%)
Aug 23, 2023 0.1815 0.1817 0.1700 0.1700 240,464 -0.02(-9.67%)
Aug 22, 2023 0.1980 0.2000 0.1821 0.1882 128,793 -0.01(-3.49%)
Aug 21, 2023 0.1950 0.1985 0.1721 0.1950 417,449 +0.01(+2.63%)
Aug 18, 2023 0.1790 0.1985 0.1706 0.1900 202,068 +0.01(+5.15%)
Aug 17, 2023 0.1710 0.1807 0.1700 0.1807 80,000 +0.01(+6.29%)
Aug 16, 2023 0.1870 0.1870 0.1675 0.1700 97,524 +0.00(+0.00%)
Aug 15, 2023 0.1763 0.1763 0.1650 0.1700 53,511 +0.00(+0.00%)
Aug 14, 2023 0.1795 0.1820 0.1700 0.1700 154,477 -0.00(-1.16%)
Aug 11, 2023 0.1885 0.1885 0.1681 0.1720 86,765 -0.00(-1.71%)
Aug 10, 2023 0.1885 0.1885 0.1701 0.1750 18,939 +0.01(+3.18%)
Aug 09, 2023 0.1887 0.1887 0.1664 0.1696 45,814 -0.01(-6.25%)
Aug 08, 2023 0.1888 0.1888 0.1751 0.1809 107,081 +0.00(+1.86%)
Aug 07, 2023 0.1840 0.1840 0.1701 0.1776 193,312 +0.01(+4.41%)
Aug 04, 2023 0.1679 0.1750 0.1610 0.1701 176,990 -0.01(-4.97%)
Aug 03, 2023 0.1930 0.1930 0.1670 0.1790 83,845 -0.01(-6.53%)
Aug 02, 2023 0.1590 0.1990 0.1451 0.1915 602,345 +0.05(+32.07%)
Aug 01, 2023 0.1450 0.1470 0.1435 0.1450 35,737 +0.00(+0.00%)
Jul 31, 2023 0.1500 0.1616 0.1401 0.1450 157,884 +0.00(+3.57%)
Jul 28, 2023 0.1648 0.1650 0.1375 0.1400 109,383 -0.02(-15.05%)
Jul 27, 2023 0.1504 0.1668 0.1363 0.1648 313,788 +0.01(+9.79%)
Jul 26, 2023 0.1553 0.1553 0.1501 0.1501 50,000 -0.01(-4.82%)
Jul 25, 2023 0.1628 0.1670 0.1553 0.1577 138,821 +0.01(+4.78%)
Jul 24, 2023 0.1350 0.1730 0.1350 0.1505 118,860 +0.02(+11.56%)
Jul 21, 2023 0.1349 0.1349 0.1349 0.1349 670 +0.00(+2.98%)
Jul 20, 2023 0.1480 0.1480 0.1300 0.1310 124,705 -0.01(-6.43%)
Jul 19, 2023 0.1384 0.1403 0.1384 0.1400 93,922 +0.01(+4.24%)
Jul 18, 2023 0.1388 0.1399 0.1201 0.1343 256,020 -0.00(-0.52%)
Jul 17, 2023 0.1400 0.1480 0.1335 0.1350 214,528 +0.00(+0.00%)
Jul 14, 2023 0.1370 0.1370 0.1335 0.1350 89,550 -0.00(-1.46%)
Jul 13, 2023 0.1350 0.1660 0.1320 0.1370 229,225 -0.00(-2.21%)
Jul 12, 2023 0.1353 0.1450 0.1350 0.1401 162,268 -0.02(-11.61%)
Jul 11, 2023 0.1399 0.1589 0.1349 0.1585 70,163 +0.02(+13.30%)
Jul 10, 2023 0.1405 0.1406 0.1399 0.1399 30,987 -0.00(-0.43%)
Jul 07, 2023 0.1406 0.1594 0.1400 0.1405 118,951 -0.02(-11.91%)
Jul 06, 2023 0.1595 0.1595 0.1595 0.1595 62,650 +0.00(+0.00%)
Jul 05, 2023 0.1500 0.1595 0.1397 0.1595 90,081 +0.01(+7.19%)
Jul 03, 2023 0.1500 0.1595 0.1488 0.1488 28,900 +0.00(+0.20%)
Jun 30, 2023 0.1800 0.1800 0.1300 0.1485 294,900 -0.02(-12.70%)
Jun 29, 2023 0.1755 0.1874 0.1701 0.1701 90,650 -0.01(-5.50%)
Jun 28, 2023 0.1640 0.1940 0.1500 0.1800 369,300 +0.02(+14.72%)
Jun 27, 2023 0.1390 0.1569 0.1390 0.1569 111,909 +0.02(+12.88%)
Jun 26, 2023 0.1390 0.1405 0.1390 0.1390 52,000 -0.00(-1.14%)
Jun 23, 2023 0.1392 0.1406 0.1391 0.1406 87,000 +0.00(+0.72%)
Jun 22, 2023 0.1580 0.1580 0.1395 0.1396 552,385 -0.02(-11.53%)
Jun 21, 2023 0.1580 0.1580 0.1511 0.1578 63,251 -0.00(-0.13%)
Jun 20, 2023 0.1595 0.1600 0.1511 0.1580 64,122 -0.00(-0.94%)
Jun 16, 2023 0.1600 0.1650 0.1591 0.1595 55,066 +0.00(+0.25%)
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.