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 29, 2015 4.500 4.550 4.000 4.138 10,912 -0.37(-8.25%)
May 28, 2015 5.250 5.290 4.200 4.510 17,917 -0.79(-14.91%)
May 27, 2015 6.500 6.700 4.700 5.300 46,208 +1.08(+25.72%)
May 26, 2015 6.010 6.010 3.840 4.216 20,853 -1.92(-31.27%)
May 22, 2015 6.134 6.134 6.134 0 -0.38(-5.77%)
May 21, 2015 7.000 9.450 6.100 6.510 21,367 +0.36(+5.85%)
May 20, 2015 3.810 11.04 3.810 6.150 47,638 +2.31(+60.16%)
May 19, 2015 4.150 4.200 3.800 3.840 37,631 +0.04(+1.05%)
May 18, 2015 3.350 3.850 3.115 3.800 42,122 +0.70(+22.58%)
May 15, 2015 2.800 3.840 2.800 3.100 10,197 +0.35(+12.73%)
May 14, 2015 2.689 2.960 2.600 2.750 11,535 +0.16(+6.18%)
May 13, 2015 2.500 2.650 2.500 2.590 5,980 +0.02(+0.69%)
May 12, 2015 2.660 2.660 2.500 2.572 4,001 -0.08(-2.93%)
May 11, 2015 2.650 2.650 2.650 2.650 100 -0.10(-3.64%)
May 06, 2015 2.750 2.750 2.750 7 -0.24(-8.03%)
May 05, 2015 2.750 2.990 2.750 2.990 556 +0.26(+9.52%)
May 04, 2015 2.990 2.990 2.730 2.730 1,015 -0.26(-8.70%)
May 01, 2015 2.850 2.990 2.820 2.990 2,204 +0.14(+4.91%)
Apr 30, 2015 2.850 2.850 2.750 2.850 2,014 -0.05(-1.72%)
Apr 29, 2015 2.900 2.900 2.900 2.900 1,672 +0.00(+0.00%)
Apr 28, 2015 1.750 2.900 1.750 2.900 9,083 +1.15(+65.71%)
Apr 27, 2015 1.400 1.750 1.400 1.750 1,559 +0.15(+9.37%)
Apr 24, 2015 1.600 1.600 1.430 1.600 2,639 +0.15(+10.34%)
Apr 20, 2015 1.450 1.450 1.450 0 -0.20(-12.12%)
Apr 16, 2015 1.650 1.650 1.650 183 -0.25(-13.16%)
Apr 14, 2015 1.900 1.900 1.900 6 -0.05(-2.56%)
Apr 10, 2015 1.950 1.950 1.950 15 -0.04(-1.99%)
Apr 09, 2015 1.990 1.990 1.990 1.990 715 -0.00(-0.03%)
Apr 08, 2015 1.250 1.990 1.250 1.990 1,491 +0.95(+91.35%)
Apr 07, 2015 1.040 1.050 1.010 1.040 2,238 +0.05(+5.26%)
Apr 06, 2015 0.9880 0.9880 0.9880 0.9880 220 -0.11(-10.18%)
Mar 25, 2015 1.100 1.100 1.100 0 -0.85(-43.59%)
Mar 23, 2015 1.950 1.950 1.950 0 +0.20(+11.43%)
Mar 19, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
Mar 18, 2015 1.500 2.500 1.250 1.750 5,255 +1.20(+218.18%)
Mar 10, 2015 0.5500 0.5500 0.5500 0 -0.02(-3.08%)
Mar 09, 2015 0.9000 0.9000 0.5675 0.5675 357 -0.33(-36.94%)
Mar 06, 2015 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
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.