Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On The Move Sys Corp (OP: OMVS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 0.0068 0.0068 0.0054 0.0054 700,851 +0.00(+0.00%)
Jan 30, 2017 0.0060 0.0068 0.0045 0.0054 440,659 -0.00(-21.74%)
Jan 27, 2017 0.0056 0.0085 0.0043 0.0069 2,703,597 +0.00(+64.29%)
Jan 26, 2017 0.0080 0.0080 0.0042 0.0042 2,364,446 -0.01(-54.35%)
Jan 25, 2017 0.0080 0.0095 0.0080 0.0092 123,488 +0.00(+17.95%)
Jan 24, 2017 0.0068 0.0080 0.0053 0.0078 534,537 +0.00(+20.00%)
Jan 23, 2017 0.0073 0.0073 0.0065 0.0065 438,000 -0.00(-7.14%)
Jan 20, 2017 0.0071 0.0071 0.0070 0.0070 220,000 -0.00(-6.67%)
Jan 19, 2017 0.0083 0.0083 0.0075 0.0075 25,100 -0.00(-16.67%)
Jan 18, 2017 0.0090 0.0090 0.0090 0.0090 1,512 +0.00(+28.57%)
Jan 17, 2017 0.0066 0.0070 0.0066 0.0070 44,963 +0.00(+6.06%)
Jan 13, 2017 0.0066 0.0066 0.0066 0 -0.00(-16.46%)
Jan 12, 2017 0.0070 0.0079 0.0060 0.0079 144,127 +0.00(+31.67%)
Jan 11, 2017 0.0075 0.0075 0.0060 0.0060 88,083 -0.00(-14.29%)
Jan 10, 2017 0.0073 0.0080 0.0065 0.0070 111,750 -0.00(-5.41%)
Jan 09, 2017 0.0074 0.0074 0.0074 0.0074 110,837 +0.00(+0.00%)
Jan 06, 2017 0.0074 0.0075 0.0074 0.0074 134,036 +0.00(+0.00%)
Jan 05, 2017 0.0074 0.0074 0.0068 0.0074 51,500 +0.00(+76.19%)
Jan 04, 2017 0.0036 0.0056 0.0036 0.0042 523,803 +0.00(+23.53%)
Jan 03, 2017 0.0060 0.0060 0.0034 0.0034 2,159,800 -0.00(-43.33%)
Dec 30, 2016 0.0060 0.0060 0.0060 0 -0.00(-18.92%)
Dec 29, 2016 0.0077 0.0077 0.0058 0.0074 209,969 +0.00(+48.00%)
Dec 28, 2016 0.0060 0.0088 0.0050 0.0050 56,712 -0.00(-5.84%)
Dec 27, 2016 0.0075 0.0075 0.0050 0.0053 1,672,632 -0.00(-25.21%)
Dec 23, 2016 0.0071 0.0071 0.0071 0 -0.00(-20.22%)
Dec 22, 2016 0.0091 0.0097 0.0082 0.0089 26,136 -0.00(-16.04%)
Dec 21, 2016 0.0106 0.0106 0.0106 0.0106 2,154 +0.00(+0.67%)
Dec 20, 2016 0.0105 0.0105 0.0105 0.0105 100 +0.00(+5.29%)
Dec 19, 2016 0.0100 0.0123 0.0100 0.0100 88,137 +0.00(+11.11%)
Dec 16, 2016 0.0083 0.0124 0.0083 0.0090 115,467 -0.00(-10.00%)
Dec 15, 2016 0.0102 0.0103 0.0100 0.0100 55,023 -0.00(-8.69%)
Dec 14, 2016 0.0104 0.0114 0.0104 0.0110 4,900 +0.00(+5.31%)
Dec 13, 2016 0.0110 0.0114 0.0104 0.0104 2,900 -0.00(-3.70%)
Dec 12, 2016 0.0108 0.0110 0.0108 0.0108 11,700 +0.00(+8.00%)
Dec 09, 2016 0.0142 0.0142 0.0084 0.0100 1,941,157 -0.01(-39.39%)
Dec 08, 2016 0.0143 0.0165 0.0141 0.0165 38,188 -0.00(-2.94%)
Dec 07, 2016 0.0190 0.0190 0.0170 0.0170 21,900 +0.00(+0.00%)
Dec 06, 2016 0.0142 0.0170 0.0141 0.0170 70,400 +0.00(+18.88%)
Dec 05, 2016 0.0149 0.0188 0.0142 0.0143 16,976 -0.00(-3.38%)
Dec 02, 2016 0.0120 0.0148 0.0120 0.0148 156,341 +0.00(+18.40%)
Dec 01, 2016 0.0148 0.0148 0.0125 0.0125 124,200 -0.00(-3.85%)
Nov 30, 2016 0.0118 0.0130 0.0118 0.0130 64,984 +0.00(+8.33%)
Nov 29, 2016 0.0137 0.0145 0.0100 0.0120 1,617,012 -0.01(-39.09%)
Nov 28, 2016 0.0130 0.0200 0.0130 0.0197 182,645 +0.00(+0.00%)
Nov 25, 2016 0.0170 0.0198 0.0170 0.0197 81,861 +0.01(+87.62%)
Nov 23, 2016 0.0105 0.0105 0.0105 0 -0.01(-47.50%)
Nov 22, 2016 0.0185 0.0290 0.0101 0.0200 179,500 -0.01(-25.51%)
Nov 21, 2016 0.0279 0.0280 0.0268 0.0268 13,581 -0.00(-6.77%)
Nov 18, 2016 0.0148 0.0400 0.0101 0.0288 406,890 +0.01(+70.41%)
Nov 17, 2016 0.0150 0.0170 0.0145 0.0169 203,882 +0.00(+18.10%)
Nov 16, 2016 0.0110 0.0150 0.0110 0.0143 843,974 +0.00(+41.68%)
Nov 15, 2016 0.0313 0.0313 0.0100 0.0101 985,899 -0.02(-66.33%)
Nov 14, 2016 0.0500 0.0500 0.0299 0.0300 161,776 -0.01(-25.19%)
Nov 11, 2016 0.0400 0.0850 0.0250 0.0401 76,199 +0.01(+33.67%)
Nov 10, 2016 0.0242 0.0350 0.0226 0.0300 311,219 +0.01(+87.50%)
Nov 09, 2016 0.0105 0.0400 0.0105 0.0160 170,349 +0.01(+58.42%)
Nov 08, 2016 0.0400 0.0400 0.0100 0.0101 3,900 -0.01(-33.11%)
Nov 07, 2016 0.0175 0.0400 0.0100 0.0151 21,349 +0.00(+0.00%)
Nov 04, 2016 0.0152 0.0152 0.0075 0.0151 28,652 +0.01(+49.50%)
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.