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 (%)
May 31, 2018 0.0118 0.0118 0.0100 0.0110 775,785 -0.00(-2.65%)
May 30, 2018 0.0109 0.0119 0.0090 0.0113 2,579,409 +0.00(+8.65%)
May 29, 2018 0.0117 0.0140 0.0101 0.0104 2,384,754 -0.00(-20.00%)
May 25, 2018 0.0130 0.0130 0.0130 0 -0.00(-5.80%)
May 24, 2018 0.0150 0.0150 0.0128 0.0138 2,360,867 -0.00(-8.00%)
May 23, 2018 0.0144 0.0154 0.0135 0.0150 1,238,694 +0.00(+7.91%)
May 22, 2018 0.0160 0.0160 0.0135 0.0139 2,756,913 -0.00(-7.33%)
May 21, 2018 0.0152 0.0152 0.0130 0.0150 2,271,611 -0.00(-5.66%)
May 18, 2018 0.0158 0.0160 0.0152 0.0159 1,533,370 +0.00(+0.63%)
May 17, 2018 0.0165 0.0168 0.0155 0.0158 991,840 -0.00(-6.51%)
May 16, 2018 0.0177 0.0180 0.0160 0.0169 1,223,099 -0.00(-4.52%)
May 15, 2018 0.0175 0.0225 0.0161 0.0177 2,034,884 +0.00(+11.32%)
May 14, 2018 0.0160 0.0160 0.0140 0.0159 1,201,157 +0.00(+4.61%)
May 11, 2018 0.0154 0.0161 0.0140 0.0152 1,098,735 -0.00(-1.30%)
May 10, 2018 0.0170 0.0185 0.0135 0.0154 4,962,121 -0.00(-9.41%)
May 09, 2018 0.0180 0.0180 0.0160 0.0170 1,650,875 -0.00(-5.03%)
May 08, 2018 0.0184 0.0184 0.0160 0.0179 1,585,572 -0.00(-3.24%)
May 07, 2018 0.0180 0.0209 0.0178 0.0185 1,381,923 +0.00(+2.78%)
May 04, 2018 0.0199 0.0199 0.0155 0.0180 3,084,940 -0.00(-7.69%)
May 03, 2018 0.0205 0.0225 0.0185 0.0195 1,054,718 -0.00(-11.36%)
May 02, 2018 0.0230 0.0250 0.0190 0.0220 1,656,638 -0.00(-6.78%)
May 01, 2018 0.0255 0.0255 0.0225 0.0236 1,006,620 -0.00(-5.60%)
Apr 30, 2018 0.0238 0.0255 0.0200 0.0250 3,791,821 +0.00(+4.60%)
Apr 27, 2018 0.0205 0.0240 0.0191 0.0239 5,086,803 +0.00(+15.46%)
Apr 26, 2018 0.0240 0.0276 0.0182 0.0207 5,984,185 -0.01(-25.00%)
Apr 25, 2018 0.0250 0.0280 0.0175 0.0276 8,846,677 -0.00(-13.75%)
Apr 24, 2018 0.0520 0.0549 0.0320 0.0320 2,334,582 -0.02(-39.62%)
Apr 23, 2018 0.0522 0.0580 0.0522 0.0530 399,383 -0.00(-7.02%)
Apr 20, 2018 0.0589 0.0589 0.0477 0.0570 2,504,433 -0.00(-3.39%)
Apr 19, 2018 0.0599 0.0599 0.0520 0.0590 717,121 -0.00(-0.76%)
Apr 18, 2018 0.0570 0.0617 0.0550 0.0595 1,042,785 +0.00(+6.16%)
Apr 17, 2018 0.0739 0.0739 0.0510 0.0560 2,401,766 -0.02(-24.22%)
Apr 16, 2018 0.0700 0.0750 0.0610 0.0739 764,668 -0.00(-1.47%)
Apr 13, 2018 0.0665 0.1200 0.0665 0.0750 615,888 +0.00(+1.35%)
Apr 12, 2018 0.0698 0.0740 0.0680 0.0740 496,725 +0.00(+6.02%)
Apr 11, 2018 0.0700 0.0700 0.0620 0.0698 385,905 -0.00(-0.29%)
Apr 10, 2018 0.0654 0.0700 0.0620 0.0700 279,700 -0.00(-2.51%)
Apr 09, 2018 0.0665 0.0720 0.0640 0.0718 803,832 -0.00(-2.84%)
Apr 06, 2018 0.0710 0.0757 0.0650 0.0739 266,444 -0.00(-1.73%)
Apr 05, 2018 0.0743 0.0752 0.0701 0.0752 259,465 +0.00(+3.16%)
Apr 04, 2018 0.0700 0.0730 0.0663 0.0729 343,162 +0.01(+8.81%)
Apr 03, 2018 0.0750 0.0750 0.0601 0.0670 681,878 -0.01(-9.85%)
Apr 02, 2018 0.0700 0.0750 0.0600 0.0743 1,271,880 +0.01(+16.12%)
Mar 29, 2018 0.0640 0.0640 0.0640 0 +0.00(+3.48%)
Mar 28, 2018 0.0620 0.0640 0.0561 0.0619 931,946 -0.00(-1.83%)
Mar 27, 2018 0.0699 0.0699 0.0602 0.0630 301,102 -0.01(-7.35%)
Mar 26, 2018 0.0650 0.0684 0.0550 0.0680 266,551 +0.00(+7.59%)
Mar 23, 2018 0.0600 0.0700 0.0600 0.0632 608,853 +0.00(+5.60%)
Mar 22, 2018 0.0628 0.0628 0.0530 0.0599 362,451 -0.00(-0.25%)
Mar 21, 2018 0.0559 0.0650 0.0550 0.0600 349,889 +0.00(+9.09%)
Mar 20, 2018 0.0590 0.0590 0.0516 0.0550 803,869 -0.00(-3.51%)
Mar 19, 2018 0.0590 0.0650 0.0570 0.0570 156,506 -0.01(-8.80%)
Mar 16, 2018 0.0645 0.0645 0.0571 0.0625 124,774 -0.00(-0.79%)
Mar 15, 2018 0.0615 0.0645 0.0542 0.0630 146,975 +0.00(+3.28%)
Mar 14, 2018 0.1000 0.1000 0.0580 0.0610 628,472 -0.01(-12.86%)
Mar 13, 2018 0.0704 0.0755 0.0570 0.0700 2,701,361 +0.01(+23.02%)
Mar 12, 2018 0.0550 0.0608 0.0519 0.0569 174,410 -0.00(-6.72%)
Mar 09, 2018 0.0569 0.0610 0.0525 0.0610 455,735 +0.00(+7.39%)
Mar 08, 2018 0.0639 0.0639 0.0500 0.0568 213,622 +0.00(+9.23%)
Mar 07, 2018 0.0515 0.0541 0.0510 0.0520 142,403 -0.00(-6.14%)
Mar 06, 2018 0.0615 0.0615 0.0511 0.0554 361,268 -0.00(-2.81%)
Mar 05, 2018 0.0550 0.0575 0.0511 0.0570 438,102 +0.00(+0.00%)
Mar 02, 2018 0.0550 0.0570 0.0475 0.0570 934,706 +0.00(+5.40%)
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.