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 (%)
Apr 30, 2021 0.1499 0.1580 0.1261 0.1440 61,600 +0.02(+14.20%)
Apr 29, 2021 0.1510 0.1510 0.1261 0.1261 50,564 -0.02(-16.49%)
Apr 28, 2021 0.1510 0.1510 0.1371 0.1510 91,418 +0.00(+1.21%)
Apr 27, 2021 0.1400 0.1500 0.1400 0.1492 134,233 +0.01(+6.65%)
Apr 26, 2021 0.1400 0.1400 0.1307 0.1399 40,014 +0.01(+7.62%)
Apr 23, 2021 0.1300 0.1300 0.1300 0.1300 6,200 +0.00(+0.00%)
Apr 22, 2021 0.1300 0.1390 0.1300 0.1300 21,777 +0.00(+0.00%)
Apr 21, 2021 0.1395 0.1395 0.1300 0.1300 11,500 +0.00(+0.00%)
Apr 20, 2021 0.1290 0.1492 0.1290 0.1300 65,314 -0.00(-2.99%)
Apr 19, 2021 0.1300 0.1489 0.1300 0.1340 32,885 +0.00(+3.08%)
Apr 16, 2021 0.1387 0.1387 0.1280 0.1300 68,800 +0.00(+1.96%)
Apr 15, 2021 0.1250 0.1275 0.1250 0.1275 36,117 +0.00(+2.00%)
Apr 14, 2021 0.1265 0.1265 0.1250 0.1250 10,000 -0.01(-5.66%)
Apr 13, 2021 0.1396 0.1495 0.1325 0.1325 2,310 -0.01(-5.36%)
Apr 12, 2021 0.1398 0.1495 0.1398 0.1400 5,256 +0.01(+11.82%)
Apr 09, 2021 0.1250 0.1252 0.1250 0.1252 5,600 +0.01(+4.33%)
Apr 07, 2021 0.1200 0.1200 0.1200 0 -0.03(-19.79%)
Apr 06, 2021 0.1500 0.1500 0.1210 0.1496 9,359 +0.01(+6.86%)
Apr 05, 2021 0.1398 0.1500 0.1300 0.1400 74,371 +0.00(+0.14%)
Apr 01, 2021 0.1300 0.1398 0.1200 0.1398 10,100 +0.02(+16.40%)
Mar 31, 2021 0.1201 0.1201 0.1201 0.1201 1,000 +0.00(+0.08%)
Mar 30, 2021 0.1156 0.1200 0.1156 0.1200 1,825 -0.02(-14.22%)
Mar 29, 2021 0.1399 0.1490 0.1399 0.1399 2,067 +0.01(+7.62%)
Mar 26, 2021 0.1300 0.1400 0.1270 0.1300 7,200 +0.01(+4.00%)
Mar 25, 2021 0.1190 0.1250 0.1190 0.1250 4,289 +0.00(+0.00%)
Mar 24, 2021 0.1190 0.1345 0.1190 0.1250 3,000 -0.01(-3.85%)
Mar 23, 2021 0.1350 0.1400 0.1270 0.1300 15,625 -0.01(-3.70%)
Mar 22, 2021 0.1190 0.1449 0.1190 0.1350 1,550 +0.00(+0.00%)
Mar 19, 2021 0.1190 0.1449 0.1190 0.1350 3,600 +0.00(+2.27%)
Mar 18, 2021 0.1449 0.1449 0.1320 0.1320 1,500 -0.01(-4.69%)
Mar 17, 2021 0.1449 0.1449 0.1385 0.1385 2,350 -0.01(-4.42%)
Mar 16, 2021 0.1400 0.1449 0.1400 0.1449 12,744 +0.01(+9.03%)
Mar 15, 2021 0.1450 0.1480 0.1328 0.1329 62,535 +0.00(+2.23%)
Mar 12, 2021 0.1300 0.1300 0.1250 0.1300 23,200 +0.01(+8.06%)
Mar 11, 2021 0.1220 0.1290 0.1200 0.1203 82,600 -0.01(-11.09%)
Mar 10, 2021 0.1496 0.1496 0.1220 0.1353 37,705 -0.01(-9.19%)
Mar 09, 2021 0.1110 0.1490 0.1100 0.1490 200,000 +0.02(+20.16%)
Mar 08, 2021 0.1350 0.1350 0.1060 0.1240 32,467 -0.01(-8.15%)
Mar 05, 2021 0.1300 0.1350 0.1300 0.1350 219,300 +0.00(+3.05%)
Mar 04, 2021 0.1355 0.1355 0.1310 0.1310 19,292 -0.01(-6.43%)
Mar 03, 2021 0.1400 0.1480 0.1350 0.1400 87,861 +0.01(+6.87%)
Mar 02, 2021 0.1600 0.1650 0.1310 0.1310 69,266 -0.03(-18.02%)
Mar 01, 2021 0.1599 0.1599 0.1569 0.1598 22,150 +0.01(+10.21%)
Feb 26, 2021 0.1600 0.1600 0.1000 0.1450 525,200 -0.01(-6.45%)
Feb 25, 2021 0.1590 0.1719 0.1500 0.1550 21,414 -0.00(-2.52%)
Feb 24, 2021 0.1750 0.1990 0.1311 0.1590 77,346 -0.01(-8.62%)
Feb 23, 2021 0.1360 0.1949 0.1350 0.1740 154,878 -0.02(-9.56%)
Feb 22, 2021 0.1700 0.2199 0.1595 0.1924 100,944 -0.03(-12.15%)
Feb 19, 2021 0.2396 0.2396 0.1520 0.2190 102,800 -0.02(-8.56%)
Feb 18, 2021 0.2300 0.3980 0.1450 0.2395 395,177 +0.03(+14.05%)
Feb 17, 2021 0.2060 0.2500 0.1800 0.2100 236,999 +0.00(+1.69%)
Feb 16, 2021 0.1800 0.2140 0.1750 0.2065 63,779 +0.03(+15.75%)
Feb 12, 2021 0.2000 0.2000 0.1310 0.1784 73,600 -0.01(-6.11%)
Feb 11, 2021 0.2000 0.2000 0.1510 0.1900 113,824 -0.01(-6.86%)
Feb 10, 2021 0.1250 0.3770 0.1000 0.2040 898,025 +0.08(+63.20%)
Feb 09, 2021 0.1300 0.1300 0.1100 0.1250 19,800 -0.01(-3.85%)
Feb 08, 2021 0.1280 0.1300 0.0905 0.1300 73,225 +0.01(+6.12%)
Feb 05, 2021 0.1200 0.1291 0.1200 0.1225 166,600 +0.01(+6.52%)
Feb 04, 2021 0.1200 0.1200 0.1051 0.1150 49,679 -0.00(-4.17%)
Feb 03, 2021 0.1250 0.1250 0.1200 0.1200 155,838 +0.02(+19.88%)
Feb 02, 2021 0.0900 0.1100 0.0900 0.1001 4,423 +0.01(+10.61%)
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.