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, 2017 0.0238 0.0270 0.0222 0.0270 1,823,147 +0.00(+12.50%)
May 30, 2017 0.0295 0.0320 0.0240 0.0240 2,088,182 -0.01(-18.64%)
May 26, 2017 0.0309 0.0319 0.0250 0.0295 1,667,813 -0.00(-4.53%)
May 25, 2017 0.0280 0.0309 0.0207 0.0309 1,065,347 +0.00(+4.15%)
May 24, 2017 0.0300 0.0310 0.0220 0.0297 4,460,309 -0.00(-5.81%)
May 23, 2017 0.0379 0.0379 0.0251 0.0315 4,539,140 -0.01(-16.89%)
May 22, 2017 0.0331 0.0400 0.0301 0.0379 2,163,599 +0.00(+14.85%)
May 19, 2017 0.0317 0.0344 0.0290 0.0330 614,296 +0.00(+13.79%)
May 18, 2017 0.0328 0.0328 0.0280 0.0290 1,208,869 -0.00(-3.33%)
May 17, 2017 0.0330 0.0400 0.0286 0.0300 4,536,143 -0.01(-14.29%)
May 16, 2017 0.0310 0.0400 0.0290 0.0350 808,826 +0.01(+16.67%)
May 15, 2017 0.0380 0.0400 0.0270 0.0300 2,402,094 -0.01(-25.00%)
May 12, 2017 0.0470 0.0500 0.0311 0.0400 3,511,515 -0.01(-14.89%)
May 11, 2017 0.0498 0.0550 0.0430 0.0470 3,516,204 -0.00(-5.81%)
May 10, 2017 0.0500 0.0500 0.0400 0.0499 972,113 -0.00(-0.20%)
May 09, 2017 0.0479 0.0510 0.0430 0.0500 1,063,438 +0.00(+4.17%)
May 08, 2017 0.0541 0.0660 0.0410 0.0480 3,195,278 -0.01(-11.28%)
May 05, 2017 0.0428 0.0593 0.0410 0.0541 2,124,228 +0.01(+20.22%)
May 04, 2017 0.0818 0.0900 0.0401 0.0450 4,225,724 -0.04(-43.75%)
May 03, 2017 0.0690 0.1050 0.0649 0.0800 3,092,274 +0.01(+14.29%)
May 02, 2017 0.0330 0.0700 0.0330 0.0700 3,195,819 +0.04(+115.38%)
May 01, 2017 0.0500 0.0500 0.0325 0.0325 2,420,879 -0.01(-22.62%)
Apr 28, 2017 0.0300 0.0450 0.0300 0.0420 1,582,752 +0.01(+40.00%)
Apr 27, 2017 0.0239 0.0310 0.0238 0.0300 1,383,675 +0.01(+20.48%)
Apr 26, 2017 0.0224 0.0260 0.0210 0.0249 1,311,787 +0.00(+25.13%)
Apr 25, 2017 0.0255 0.0259 0.0170 0.0199 2,141,568 -0.00(-14.96%)
Apr 24, 2017 0.0216 0.0259 0.0196 0.0234 478,271 +0.00(+17.00%)
Apr 21, 2017 0.0220 0.0288 0.0180 0.0200 1,850,506 -0.00(-8.26%)
Apr 20, 2017 0.0190 0.0309 0.0190 0.0218 1,729,824 +0.00(+21.11%)
Apr 19, 2017 0.0195 0.0200 0.0166 0.0180 868,900 -0.00(-13.88%)
Apr 18, 2017 0.0203 0.0209 0.0183 0.0209 110,300 +0.00(+12.97%)
Apr 17, 2017 0.0213 0.0213 0.0160 0.0185 302,290 +0.00(+0.43%)
Apr 13, 2017 0.0211 0.0211 0.0184 0.0184 161,300 -0.01(-24.51%)
Apr 12, 2017 0.0290 0.0290 0.0210 0.0244 139,020 +0.00(+0.83%)
Apr 11, 2017 0.0215 0.0249 0.0180 0.0242 610,072 +0.00(+10.00%)
Apr 10, 2017 0.0179 0.0260 0.0177 0.0220 605,227 +0.00(+26.58%)
Apr 07, 2017 0.0157 0.0180 0.0140 0.0174 317,433 -0.00(-3.44%)
Apr 06, 2017 0.0190 0.0190 0.0179 0.0180 108,286 -0.00(-7.69%)
Apr 05, 2017 0.0270 0.0270 0.0170 0.0195 491,647 -0.00(-14.10%)
Apr 04, 2017 0.0245 0.0274 0.0200 0.0227 942,013 -0.00(-3.40%)
Apr 03, 2017 0.0350 0.0350 0.0220 0.0235 1,324,460 -0.01(-28.79%)
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%)
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.