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, 2017 0.0255 0.0369 0.0255 0.0330 3,028,082 +0.00(+10.37%)
Mar 30, 2017 0.0249 0.0300 0.0200 0.0299 1,577,832 +0.01(+20.08%)
Mar 29, 2017 0.0199 0.0250 0.0126 0.0249 1,431,667 +0.00(+25.13%)
Mar 28, 2017 0.0198 0.0200 0.0170 0.0199 588,009 +0.00(+1.53%)
Mar 27, 2017 0.0205 0.0205 0.0156 0.0196 459,739 -0.00(-2.00%)
Mar 24, 2017 0.0203 0.0205 0.0163 0.0200 341,533 +0.00(+0.00%)
Mar 23, 2017 0.0198 0.0204 0.0183 0.0200 189,766 -0.00(-2.44%)
Mar 22, 2017 0.0260 0.0260 0.0160 0.0205 448,053 -0.00(-16.33%)
Mar 21, 2017 0.0313 0.0313 0.0200 0.0245 1,314,487 -0.01(-21.73%)
Mar 20, 2017 0.0316 0.0330 0.0260 0.0313 295,188 -0.01(-19.74%)
Mar 17, 2017 0.0455 0.0455 0.0320 0.0390 17,000 -0.00(-9.09%)
Mar 16, 2017 0.0410 0.0429 0.0300 0.0429 309,025 +0.00(+4.89%)
Mar 15, 2017 0.0375 0.0439 0.0338 0.0409 144,533 +0.00(+9.07%)
Mar 14, 2017 0.0442 0.0500 0.0300 0.0375 1,226,774 -0.01(-12.79%)
Mar 13, 2017 0.0370 0.0570 0.0330 0.0430 2,506,039 +0.01(+16.22%)
Mar 10, 2017 0.0310 0.0380 0.0270 0.0370 1,165,450 +0.01(+42.31%)
Mar 09, 2017 0.0310 0.0340 0.0190 0.0260 519,706 -0.01(-16.13%)
Mar 08, 2017 0.0345 0.0350 0.0250 0.0310 854,400 -0.00(-7.19%)
Mar 07, 2017 0.0216 0.0340 0.0165 0.0334 1,591,567 +0.01(+53.92%)
Mar 06, 2017 0.0169 0.0225 0.0140 0.0217 1,479,134 +0.00(+24.00%)
Mar 03, 2017 0.0195 0.0235 0.0119 0.0175 737,738 +0.00(+9.38%)
Mar 02, 2017 0.0220 0.0220 0.0147 0.0160 425,289 -0.00(-20.00%)
Mar 01, 2017 0.0290 0.0290 0.0180 0.0200 810,921 -0.01(-30.19%)
Feb 28, 2017 0.0280 0.0300 0.0250 0.0286 609,510 -0.00(-4.50%)
Feb 27, 2017 0.0245 0.0300 0.0245 0.0300 2,181,090 +0.01(+27.66%)
Feb 24, 2017 0.0401 0.0401 0.0210 0.0235 2,660,861 -0.01(-38.16%)
Feb 23, 2017 0.0145 0.0421 0.0080 0.0380 4,670,383 +0.02(+153.33%)
Feb 22, 2017 0.0060 0.0175 0.0042 0.0150 5,282,015 +0.01(+182.97%)
Feb 21, 2017 0.0043 0.0056 0.0043 0.0053 40,750 +0.00(+23.28%)
Feb 17, 2017 0.0043 0.0043 0.0043 0 -0.00(-10.42%)
Feb 14, 2017 0.0048 0.0048 0.0048 0 +0.00(+0.00%)
Feb 13, 2017 0.0050 0.0050 0.0042 0.0048 444,630 +0.00(+2.13%)
Feb 09, 2017 0.0047 0.0047 0.0047 0 -0.00(-16.07%)
Feb 08, 2017 0.0058 0.0058 0.0055 0.0056 110,520 +0.00(+16.67%)
Feb 07, 2017 0.0048 0.0050 0.0045 0.0048 360,405 -0.00(-4.00%)
Feb 06, 2017 0.0056 0.0056 0.0050 0.0050 1,532,102 -0.00(-13.79%)
Feb 03, 2017 0.0064 0.0064 0.0055 0.0058 62,400 -0.00(-3.33%)
Feb 02, 2017 0.0061 0.0061 0.0060 0.0060 127,893 -0.00(-1.64%)
Feb 01, 2017 0.0061 0.0061 0.0052 0.0061 32,650 +0.00(+12.96%)
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%)
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.