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 (%)
Nov 30, 2017 0.0553 0.0599 0.0530 0.0540 309,200 -0.01(-9.55%)
Nov 29, 2017 0.0600 0.0540 0.0597 519,200 -0.00(-0.50%)
Nov 28, 2017 0.0600 0.0600 0.0500 0.0600 1,477,833 +0.00(+0.17%)
Nov 27, 2017 0.0636 0.0636 0.0550 0.0599 1,029,562 -0.00(-5.52%)
Nov 24, 2017 0.0667 0.0668 0.0557 0.0634 604,113 -0.00(-0.31%)
Nov 22, 2017 0.0750 0.0750 0.0601 0.0636 1,300,206 -0.01(-9.01%)
Nov 21, 2017 0.0695 0.0700 0.0600 0.0699 2,175,701 +0.00(+1.30%)
Nov 20, 2017 0.0746 0.0777 0.0670 0.0690 1,264,056 -0.01(-11.08%)
Nov 17, 2017 0.0710 0.0800 0.0710 0.0776 677,931 -0.00(-1.52%)
Nov 16, 2017 0.0797 0.0797 0.0674 0.0788 427,688 -0.00(-1.50%)
Nov 15, 2017 0.0770 0.0800 0.0651 0.0800 1,576,435 +0.01(+9.29%)
Nov 14, 2017 0.0840 0.0880 0.0732 0.0732 898,948 -0.01(-13.73%)
Nov 13, 2017 0.0835 0.0870 0.0722 0.0848 721,271 -0.01(-5.72%)
Nov 10, 2017 0.0930 0.0930 0.0821 0.0900 658,662 -0.00(-2.17%)
Nov 09, 2017 0.0878 0.0939 0.0850 0.0920 381,268 -0.00(-1.81%)
Nov 08, 2017 0.0901 0.0940 0.0810 0.0937 704,522 +0.01(+6.99%)
Nov 07, 2017 0.0927 0.0927 0.0780 0.0876 610,840 -0.00(-2.65%)
Nov 06, 2017 0.0950 0.0950 0.0765 0.0900 756,159 -0.01(-5.99%)
Nov 03, 2017 0.1000 0.1020 0.0901 0.0957 1,350,659 -0.00(-4.30%)
Nov 02, 2017 0.0890 0.1030 0.0890 0.1000 1,400,096 +0.01(+5.26%)
Nov 01, 2017 0.1020 0.1020 0.0852 0.0950 970,345 -0.00(-4.04%)
Oct 31, 2017 0.0890 0.1030 0.0890 0.0990 1,622,276 +0.01(+11.36%)
Oct 30, 2017 0.0955 0.0998 0.0785 0.0889 1,784,634 -0.01(-6.42%)
Oct 27, 2017 0.0890 0.1100 0.0850 0.0950 3,478,333 +0.01(+9.20%)
Oct 26, 2017 0.0710 0.0950 0.0710 0.0870 3,040,669 +0.01(+19.18%)
Oct 25, 2017 0.0720 0.0790 0.0700 0.0730 1,233,326 +0.00(+1.39%)
Oct 24, 2017 0.0650 0.0740 0.0621 0.0720 1,763,016 -0.00(-2.70%)
Oct 23, 2017 0.0790 0.0800 0.0640 0.0740 2,090,304 -0.00(-3.90%)
Oct 20, 2017 0.0747 0.0800 0.0709 0.0770 1,704,217 +0.01(+6.94%)
Oct 19, 2017 0.0689 0.0750 0.0635 0.0720 1,837,368 +0.00(+3.00%)
Oct 18, 2017 0.0710 0.0719 0.0630 0.0699 1,566,364 -0.00(-1.55%)
Oct 17, 2017 0.0626 0.0789 0.0570 0.0710 3,453,158 +0.01(+16.39%)
Oct 16, 2017 0.0776 0.0850 0.0601 0.0610 5,870,097 -0.01(-17.57%)
Oct 13, 2017 0.0475 0.0740 0.0411 0.0740 8,682,250 +0.03(+79.61%)
Oct 12, 2017 0.0440 0.0450 0.0412 0.0412 1,866,027 -0.00(-3.06%)
Oct 11, 2017 0.0425 0.0480 0.0420 0.0425 2,526,371 +0.00(+2.66%)
Oct 10, 2017 0.0417 0.0525 0.0400 0.0414 7,275,411 +0.00(+0.00%)
Oct 09, 2017 0.0509 0.0514 0.0402 0.0414 6,548,543 -0.01(-19.46%)
Oct 06, 2017 0.0502 0.0536 0.0460 0.0514 4,006,878 +0.00(+2.59%)
Oct 05, 2017 0.0554 0.0560 0.0500 0.0501 5,153,695 -0.01(-10.22%)
Oct 04, 2017 0.0690 0.0690 0.0485 0.0558 7,319,540 -0.01(-17.94%)
Oct 03, 2017 0.0620 0.0717 0.0570 0.0680 2,329,520 +0.01(+9.68%)
Oct 02, 2017 0.0630 0.0630 0.0510 0.0620 3,113,101 +0.00(+4.91%)
Sep 29, 2017 0.0615 0.0648 0.0550 0.0591 2,049,121 -0.00(-3.11%)
Sep 28, 2017 0.0650 0.0650 0.0590 0.0610 2,540,702 +0.00(+3.39%)
Sep 27, 2017 0.0674 0.0674 0.0533 0.0590 11,874,434 -0.01(-12.46%)
Sep 26, 2017 0.0925 0.0949 0.0652 0.0674 10,310,577 -0.02(-25.93%)
Sep 25, 2017 0.0850 0.0950 0.0850 0.0910 3,958,553 +0.01(+7.18%)
Sep 22, 2017 0.0839 0.0889 0.0771 0.0849 3,493,275 +0.01(+8.85%)
Sep 21, 2017 0.0631 0.0880 0.0600 0.0780 4,380,896 +0.01(+20.18%)
Sep 20, 2017 0.0620 0.0650 0.0590 0.0649 2,015,109 +0.00(+6.39%)
Sep 19, 2017 0.0699 0.0725 0.0569 0.0610 2,493,636 -0.01(-9.63%)
Sep 18, 2017 0.0736 0.0799 0.0610 0.0675 4,519,846 -0.00(-4.26%)
Sep 15, 2017 0.0568 0.0738 0.0481 0.0705 13,312,679 +0.01(+23.14%)
Sep 14, 2017 0.0830 0.0845 0.0535 0.0573 19,325,848 -0.02(-28.04%)
Sep 13, 2017 0.0931 0.1000 0.0750 0.0796 6,132,104 -0.01(-15.19%)
Sep 12, 2017 0.1090 0.1139 0.0900 0.0938 2,220,575 -0.01(-12.66%)
Sep 11, 2017 0.1055 0.1199 0.1020 0.1074 1,340,876 +0.00(+0.85%)
Sep 08, 2017 0.1020 0.1150 0.1000 0.1065 1,218,590 +0.00(+4.41%)
Sep 07, 2017 0.1199 0.1320 0.0975 0.1020 4,510,732 -0.02(-14.93%)
Sep 06, 2017 0.0871 0.1259 0.0860 0.1199 9,330,247 +0.02(+24.25%)
Sep 05, 2017 0.1350 0.1350 0.0870 0.0965 18,042,642 -0.04(-31.51%)
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.