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 (%)
Aug 31, 2017 0.2150 0.2200 0.1660 0.1699 5,956,541 -0.02(-10.58%)
Aug 30, 2017 0.1920 0.2090 0.1800 0.1900 2,230,837 -0.00(-1.55%)
Aug 29, 2017 0.1850 0.1934 0.1612 0.1930 3,572,931 +0.01(+4.32%)
Aug 28, 2017 0.1955 0.2050 0.1733 0.1850 6,320,541 -0.00(-1.07%)
Aug 25, 2017 0.2080 0.2200 0.1770 0.1870 5,180,575 -0.02(-7.88%)
Aug 24, 2017 0.2099 0.2099 0.1810 0.2030 1,447,596 -0.00(-0.98%)
Aug 23, 2017 0.2150 0.2200 0.1900 0.2050 1,648,011 -0.00(-1.20%)
Aug 22, 2017 0.2000 0.2180 0.1850 0.2075 2,319,005 +0.01(+6.41%)
Aug 21, 2017 0.1800 0.2000 0.1560 0.1950 4,476,478 +0.02(+11.43%)
Aug 18, 2017 0.1800 0.1900 0.1700 0.1750 4,246,587 -0.01(-5.41%)
Aug 17, 2017 0.2350 0.2575 0.1751 0.1850 7,798,966 -0.06(-24.49%)
Aug 16, 2017 0.2374 0.2680 0.2100 0.2450 2,872,828 +0.02(+8.89%)
Aug 15, 2017 0.1950 0.2450 0.1700 0.2250 2,267,108 +0.05(+25.00%)
Aug 14, 2017 0.1950 0.2300 0.1620 0.1800 5,511,498 -0.01(-5.26%)
Aug 11, 2017 0.1930 0.2000 0.1610 0.1900 6,414,317 -0.01(-5.00%)
Aug 10, 2017 0.2301 0.2400 0.1600 0.2000 10,737,841 -0.06(-23.05%)
Aug 09, 2017 0.2278 0.2690 0.2270 0.2599 2,431,073 +0.03(+14.11%)
Aug 08, 2017 0.2775 0.2800 0.2100 0.2278 5,973,482 -0.05(-16.87%)
Aug 07, 2017 0.2600 0.2880 0.2550 0.2740 5,584,054 +0.02(+8.73%)
Aug 04, 2017 0.2219 0.2688 0.2040 0.2520 5,391,433 +0.05(+24.14%)
Aug 03, 2017 0.1925 0.2050 0.1751 0.2030 2,356,781 +0.01(+6.90%)
Aug 02, 2017 0.1960 0.2000 0.1715 0.1899 2,424,820 -0.00(-2.11%)
Aug 01, 2017 0.1900 0.2000 0.1753 0.1940 1,789,556 +0.00(+2.16%)
Jul 31, 2017 0.1670 0.1940 0.1600 0.1899 3,526,195 +0.02(+11.71%)
Jul 28, 2017 0.1300 0.1740 0.1075 0.1700 4,233,892 +0.04(+26.87%)
Jul 27, 2017 0.1330 0.1450 0.1053 0.1340 6,277,050 -0.01(-4.29%)
Jul 26, 2017 0.1950 0.1990 0.1399 0.1400 9,651,438 -0.03(-18.84%)
Jul 25, 2017 0.1825 0.1865 0.1505 0.1725 3,670,008 -0.01(-6.76%)
Jul 24, 2017 0.2070 0.2095 0.1550 0.1850 4,386,896 -0.00(-1.33%)
Jul 21, 2017 0.1795 0.2145 0.1682 0.1875 5,434,298 +0.01(+4.75%)
Jul 20, 2017 0.1945 0.1400 0.1790 6,865,520 +0.02(+9.48%)
Jul 19, 2017 0.1103 0.1645 0.1040 0.1635 5,914,902 +0.05(+48.64%)
Jul 18, 2017 0.0950 0.1175 0.0900 0.1100 2,516,975 +0.01(+15.79%)
Jul 17, 2017 0.0880 0.1020 0.0850 0.0950 2,530,958 +0.00(+4.97%)
Jul 14, 2017 0.1163 0.1180 0.0865 0.0905 5,004,957 -0.02(-19.20%)
Jul 13, 2017 0.0853 0.1150 0.0853 0.1120 6,138,998 +0.03(+29.48%)
Jul 12, 2017 0.0825 0.0880 0.0815 0.0865 2,376,125 +0.00(+6.13%)
Jul 11, 2017 0.0701 0.0880 0.0701 0.0815 4,948,065 +0.01(+10.28%)
Jul 10, 2017 0.0620 0.0798 0.0610 0.0739 6,088,085 +0.01(+23.17%)
Jul 07, 2017 0.0575 0.0699 0.0466 0.0600 6,295,568 +0.01(+27.66%)
Jul 06, 2017 0.0400 0.0700 0.0390 0.0470 9,558,211 +0.01(+17.50%)
Jul 05, 2017 0.0385 0.0420 0.0328 0.0400 4,526,705 +0.00(+3.90%)
Jul 03, 2017 0.0400 0.0407 0.0325 0.0385 2,487,942 -0.00(-3.75%)
Jun 30, 2017 0.0500 0.0500 0.0361 0.0400 3,611,525 -0.01(-14.89%)
Jun 29, 2017 0.0380 0.0500 0.0350 0.0470 4,525,638 +0.01(+23.68%)
Jun 28, 2017 0.0650 0.0650 0.0368 0.0380 4,232,282 -0.00(-11.63%)
Jun 27, 2017 0.0489 0.0499 0.0390 0.0430 2,573,854 -0.01(-12.10%)
Jun 26, 2017 0.0545 0.0600 0.0410 0.0489 2,751,296 -0.01(-9.41%)
Jun 23, 2017 0.0550 0.0630 0.0460 0.0540 1,836,041 -0.00(-1.10%)
Jun 22, 2017 0.0600 0.0690 0.0490 0.0546 1,760,734 -0.01(-9.00%)
Jun 21, 2017 0.0340 0.0600 0.0340 0.0600 4,633,256 +0.03(+75.76%)
Jun 20, 2017 0.0405 0.0435 0.0301 0.0341 7,179,234 -0.01(-22.41%)
Jun 19, 2017 0.0499 0.0500 0.0386 0.0440 3,285,335 -0.01(-11.82%)
Jun 16, 2017 0.0501 0.0564 0.0450 0.0499 4,219,405 -0.01(-16.83%)
Jun 15, 2017 0.0521 0.0600 0.0450 0.0600 1,348,623 +0.00(+5.26%)
Jun 14, 2017 0.0795 0.0795 0.0499 0.0570 5,539,072 -0.03(-30.49%)
Jun 13, 2017 0.0590 0.0845 0.0503 0.0820 1,964,466 +0.02(+38.98%)
Jun 12, 2017 0.0597 0.0700 0.0485 0.0590 6,379,500 -0.01(-15.71%)
Jun 09, 2017 0.0790 0.0825 0.0580 0.0700 3,371,191 -0.01(-10.26%)
Jun 08, 2017 0.1158 0.1158 0.0673 0.0780 6,358,165 -0.03(-27.10%)
Jun 07, 2017 0.1073 0.1340 0.0970 0.1070 5,301,305 +0.01(+7.00%)
Jun 06, 2017 0.0680 0.1100 0.0660 0.1000 8,062,344 +0.03(+51.75%)
Jun 05, 2017 0.0307 0.0790 0.0300 0.0659 6,020,689 +0.04(+121.36%)
Jun 02, 2017 0.0297 0.0325 0.0295 0.0298 1,384,853 +0.00(+0.92%)
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.