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 (%)
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%)
Sep 01, 2017 0.1705 0.1740 0.1330 0.1409 8,849,943 -0.03(-17.07%)
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%)
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.