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 (%)
Mar 31, 2016 0.2100 0.2550 0.2100 0.2549 20,755 +0.04(+21.38%)
Mar 30, 2016 0.1995 0.2600 0.1995 0.2100 39,674 +0.01(+5.05%)
Mar 29, 2016 0.2000 0.2099 0.1700 0.1999 53,520 -0.01(-4.81%)
Mar 28, 2016 0.2299 0.2299 0.2023 0.2100 35,974 +0.00(+0.00%)
Mar 24, 2016 0.2100 0.2100 0.2100 0 -0.06(-22.19%)
Mar 23, 2016 0.2510 0.2898 0.2200 0.2699 75,672 +0.01(+3.81%)
Mar 22, 2016 0.2500 0.3100 0.2500 0.2600 46,646 -0.06(-18.47%)
Mar 21, 2016 0.3379 0.3379 0.2600 0.3189 64,522 -0.01(-4.03%)
Mar 18, 2016 0.3799 0.3799 0.3000 0.3323 159,637 -0.07(-16.51%)
Mar 17, 2016 0.4700 0.4700 0.3200 0.3980 51,387 -0.04(-9.75%)
Mar 16, 2016 0.4410 0.4500 0.4410 0.4410 12,092 +0.00(+0.00%)
Mar 15, 2016 0.4669 0.4699 0.4410 0.4410 16,376 +0.00(+0.23%)
Mar 14, 2016 0.4599 0.4599 0.4260 0.4400 20,651 -0.01(-2.22%)
Mar 11, 2016 0.4599 0.4599 0.4211 0.4500 19,550 +0.01(+2.27%)
Mar 10, 2016 0.4500 0.4600 0.4400 0.4400 13,056 +0.00(+0.00%)
Mar 09, 2016 0.4600 0.5000 0.4170 0.4400 56,278 +0.03(+6.02%)
Mar 08, 2016 0.4100 0.4150 0.4100 0.4150 4,100 +0.01(+3.75%)
Mar 07, 2016 0.3820 0.4500 0.3820 0.4000 5,431 -0.08(-16.67%)
Mar 04, 2016 0.4800 0.4800 0.4800 0.4800 1,823 +0.01(+2.13%)
Mar 03, 2016 0.4495 0.5000 0.4000 0.4700 5,100 +0.02(+4.68%)
Mar 02, 2016 0.3820 0.4490 0.3820 0.4490 24,962 +0.04(+9.51%)
Mar 01, 2016 0.4000 0.4500 0.4000 0.4100 14,944 -0.02(-4.65%)
Feb 29, 2016 0.4400 0.4400 0.4000 0.4300 12,409 -0.01(-2.27%)
Feb 26, 2016 0.4500 0.4500 0.3700 0.4400 32,215 -0.01(-2.00%)
Feb 25, 2016 0.4400 0.4550 0.4316 0.4490 8,848 +0.09(+24.41%)
Feb 24, 2016 0.4600 0.4600 0.3500 0.3609 6,500 -0.09(-19.80%)
Feb 23, 2016 0.5064 0.5328 0.3200 0.4500 17,195 -0.05(-10.00%)
Feb 22, 2016 0.3893 0.5000 0.3200 0.5000 13,215 +0.09(+21.95%)
Feb 19, 2016 0.4350 0.4350 0.2100 0.4100 43,509 -0.03(-5.75%)
Feb 18, 2016 0.4760 0.4800 0.4350 0.4350 20,318 -0.05(-10.66%)
Feb 17, 2016 0.5100 0.5100 0.4400 0.4869 22,315 -0.02(-4.53%)
Feb 16, 2016 0.4350 0.5100 0.4350 0.5100 32,415 +0.09(+21.43%)
Feb 12, 2016 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Feb 11, 2016 0.4590 0.4850 0.3962 0.4100 54,597 +0.01(+2.50%)
Feb 10, 2016 0.4100 0.4500 0.3600 0.4000 29,051 -0.01(-2.44%)
Feb 09, 2016 0.3010 0.4800 0.3005 0.4100 157,574 +0.11(+36.21%)
Feb 08, 2016 0.2395 0.3010 0.2130 0.3010 63,035 +0.09(+43.33%)
Feb 05, 2016 0.2275 0.2400 0.2100 0.2100 12,933 -0.00(-1.08%)
Feb 04, 2016 0.2000 0.2400 0.2000 0.2123 59,846 +0.03(+17.94%)
Feb 03, 2016 0.2000 0.2100 0.1800 0.1800 15,123 +0.01(+3.21%)
Feb 02, 2016 0.1800 0.2371 0.1290 0.1744 15,805 -0.01(-3.11%)
Feb 01, 2016 0.1300 0.1800 0.1300 0.1800 43,790 +0.05(+38.46%)
Jan 29, 2016 0.1280 0.1300 0.1129 0.1300 9,600 +0.01(+8.33%)
Jan 28, 2016 0.1300 0.1300 0.1100 0.1200 25,440 -0.00(-0.75%)
Jan 27, 2016 0.1190 0.1295 0.1190 0.1209 56,528 +0.00(+0.84%)
Jan 26, 2016 0.1185 0.1199 0.0910 0.1199 88,071 +0.02(+21.73%)
Jan 25, 2016 0.1280 0.1280 0.0985 0.0985 226,100 -0.04(-29.64%)
Jan 22, 2016 0.1600 0.1700 0.1010 0.1400 158,864 -0.01(-7.35%)
Jan 21, 2016 0.1505 0.1695 0.1505 0.1511 55,010 +0.00(+0.40%)
Jan 20, 2016 0.1505 0.1950 0.1505 0.1505 18,841 -0.04(-22.82%)
Jan 19, 2016 0.1950 0.1950 0.1905 0.1950 4,174 +0.00(+0.00%)
Jan 15, 2016 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jan 14, 2016 0.2000 0.2000 0.1500 0.1950 221,126 -0.01(-2.50%)
Jan 13, 2016 0.2000 0.2000 0.2000 0.2000 9,635 +0.00(+0.00%)
Jan 12, 2016 0.2000 0.2000 0.2000 0.2000 1,800 +0.00(+0.00%)
Jan 11, 2016 0.2100 0.2100 0.1710 0.2000 13,286 +0.00(+0.00%)
Jan 08, 2016 0.2000 0.2000 0.1900 0.2000 29,535 +0.04(+25.00%)
Jan 07, 2016 0.1600 0.1600 0.1600 0.1600 2,000 -0.05(-23.81%)
Jan 06, 2016 0.2100 0.2100 0.2045 0.2100 8,660 +0.00(+0.00%)
Jan 05, 2016 0.2000 0.2200 0.1550 0.2100 24,440 +0.02(+10.53%)
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.