Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS Media Holdings Limited - Class A Ordinary Shares (NQ: VSME )

0.2198 -0.0002 (-0.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 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 (%)
Jun 12, 2024 0.2270 0.2270 0.1901 0.2198 553,490 +0.01(+3.44%)
Jun 11, 2024 0.2800 0.3300 0.2050 0.2125 1,682,586 -0.08(-26.67%)
Jun 10, 2024 0.2716 0.2900 0.2500 0.2898 571,711 +0.01(+3.50%)
Jun 07, 2024 0.2700 0.2892 0.2360 0.2800 491,434 +0.00(+0.76%)
Jun 06, 2024 0.3150 0.3466 0.2503 0.2779 684,509 -0.05(-14.07%)
Jun 05, 2024 0.3410 0.3466 0.3070 0.3234 331,517 -0.01(-3.46%)
Jun 04, 2024 0.3300 0.3500 0.3057 0.3350 297,664 +0.02(+4.72%)
Jun 03, 2024 0.3480 0.3480 0.3010 0.3199 219,967 -0.01(-2.08%)
May 31, 2024 0.3440 0.3895 0.3200 0.3267 142,042 -0.01(-4.00%)
May 30, 2024 0.3317 0.3571 0.3123 0.3403 191,366 -0.00(-0.50%)
May 29, 2024 0.3600 0.3760 0.3302 0.3420 184,523 +0.00(+0.56%)
May 28, 2024 0.3580 0.3650 0.3304 0.3401 215,442 -0.01(-2.80%)
May 24, 2024 0.3600 0.3640 0.3303 0.3499 132,746 -0.00(-0.03%)
May 23, 2024 0.3700 0.3700 0.3400 0.3500 222,086 -0.02(-5.41%)
May 22, 2024 0.3978 0.4250 0.3506 0.3700 321,673 -0.01(-1.33%)
May 21, 2024 0.4200 0.4499 0.3620 0.3750 153,121 -0.05(-12.77%)
May 20, 2024 0.4058 0.4880 0.3980 0.4299 496,874 +0.01(+2.75%)
May 17, 2024 0.4000 0.4400 0.3851 0.4184 409,905 +0.04(+10.08%)
May 16, 2024 0.3809 0.4110 0.3751 0.3801 169,475 +0.00(+0.05%)
May 15, 2024 0.3700 0.3799 0.3645 0.3799 98,564 +0.01(+1.63%)
May 14, 2024 0.3630 0.3739 0.3560 0.3738 107,032 +0.01(+2.05%)
May 13, 2024 0.3841 0.3842 0.3505 0.3663 106,274 -0.02(-4.46%)
May 10, 2024 0.3750 0.3870 0.3592 0.3834 145,879 +0.01(+3.62%)
May 09, 2024 0.3890 0.3899 0.3610 0.3700 72,398 -0.02(-5.80%)
May 08, 2024 0.3940 0.3940 0.3700 0.3928 52,985 +0.02(+4.44%)
May 07, 2024 0.3760 0.3900 0.3750 0.3761 56,651 -0.01(-1.36%)
May 06, 2024 0.3990 0.3990 0.3615 0.3813 124,957 -0.01(-2.23%)
May 03, 2024 0.3876 0.4000 0.3750 0.3900 155,540 -0.01(-2.50%)
May 02, 2024 0.4122 0.4122 0.3616 0.4000 132,596 -0.01(-3.05%)
May 01, 2024 0.4300 0.4300 0.3900 0.4126 109,748 +0.00(+0.63%)
Apr 30, 2024 0.4160 0.4300 0.3902 0.4100 193,379 -0.01(-2.38%)
Apr 29, 2024 0.4200 0.4292 0.4030 0.4200 52,465 -0.01(-2.30%)
Apr 26, 2024 0.4200 0.4346 0.4050 0.4299 169,219 -0.01(-2.30%)
Apr 25, 2024 0.4185 0.4800 0.4010 0.4400 777,821 +0.02(+4.27%)
Apr 24, 2024 0.4060 0.4350 0.3950 0.4220 104,991 +0.01(+2.43%)
Apr 23, 2024 0.4310 0.4396 0.3900 0.4120 84,576 -0.01(-3.29%)
Apr 22, 2024 0.3997 0.4402 0.3872 0.4260 141,498 +0.02(+3.85%)
Apr 19, 2024 0.4200 0.5830 0.3720 0.4102 912,292 -0.02(-4.91%)
Apr 18, 2024 0.3860 0.4398 0.3860 0.4314 136,468 +0.03(+7.85%)
Apr 17, 2024 0.3810 0.4000 0.3810 0.4000 24,412 +0.02(+4.99%)
Apr 16, 2024 0.3900 0.4060 0.3500 0.3810 187,148 -0.01(-3.54%)
Apr 15, 2024 0.4319 0.4511 0.3813 0.3950 207,148 -0.04(-9.17%)
Apr 12, 2024 0.4690 0.4890 0.4104 0.4349 284,406 -0.01(-1.16%)
Apr 11, 2024 0.4600 0.5800 0.4100 0.4400 1,149,091 -0.01(-1.96%)
Apr 10, 2024 0.4200 0.4700 0.3939 0.4488 400,673 +0.06(+15.08%)
Apr 09, 2024 0.3600 0.4400 0.3610 0.3900 199,313 +0.02(+4.56%)
Apr 08, 2024 0.3600 0.3800 0.3552 0.3730 47,856 +0.02(+5.07%)
Apr 05, 2024 0.3531 0.3700 0.3531 0.3550 42,419 -0.01(-3.53%)
Apr 04, 2024 0.3530 0.3700 0.3530 0.3680 70,767 +0.00(+0.68%)
Apr 03, 2024 0.3717 0.3800 0.3511 0.3655 82,077 -0.01(-1.88%)
Apr 02, 2024 0.3700 0.3725 0.3570 0.3725 44,914 +0.01(+3.19%)
Apr 01, 2024 0.3700 0.3800 0.3570 0.3610 91,902 -0.01(-3.48%)
Mar 28, 2024 0.3755 0.3798 0.3527 0.3740 36,732 -0.00(-1.06%)
Mar 27, 2024 0.3615 0.3800 0.3520 0.3780 83,972 +0.01(+2.44%)
Mar 26, 2024 0.3500 0.3700 0.3500 0.3690 63,930 +0.01(+2.76%)
Mar 25, 2024 0.3700 0.3900 0.3413 0.3591 257,333 -0.00(-0.69%)
Mar 22, 2024 0.3511 0.3702 0.3511 0.3616 93,701 -0.00(-0.44%)
Mar 21, 2024 0.3460 0.3799 0.3460 0.3632 46,497 -0.01(-2.50%)
Mar 20, 2024 0.3500 0.3800 0.3400 0.3725 79,317 +0.03(+8.73%)
Mar 19, 2024 0.3500 0.3800 0.3400 0.3426 105,287 -0.01(-2.75%)
Mar 18, 2024 0.3530 0.3800 0.3500 0.3523 129,260 -0.01(-1.87%)
Mar 15, 2024 0.3502 0.3900 0.3414 0.3590 331,161 +0.01(+1.96%)
Mar 14, 2024 0.3700 0.4100 0.3521 0.3521 93,729 -0.02(-5.37%)
Mar 13, 2024 0.4030 0.4200 0.3651 0.3721 315,515 -0.05(-11.19%)
Mar 12, 2024 0.4100 0.4190 0.3800 0.4190 97,908 +0.01(+2.20%)
Mar 11, 2024 0.4100 0.4400 0.4000 0.4100 71,238 -0.00(-0.73%)
Mar 08, 2024 0.4400 0.4580 0.4100 0.4130 58,628 -0.02(-4.20%)
Mar 07, 2024 0.4670 0.4680 0.4285 0.4311 131,807 -0.03(-7.09%)
Mar 06, 2024 0.3869 0.4789 0.3869 0.4640 327,072 +0.07(+16.32%)
Mar 05, 2024 0.4374 0.4504 0.3800 0.3989 197,715 -0.02(-5.02%)
Mar 04, 2024 0.4695 0.4860 0.4151 0.4200 171,052 -0.04(-8.76%)
Mar 01, 2024 0.4743 0.4940 0.4552 0.4603 122,946 -0.03(-5.87%)
Feb 29, 2024 0.5000 0.5000 0.4400 0.4890 177,313 +0.02(+3.21%)
Feb 28, 2024 0.5290 0.5299 0.4500 0.4738 390,507 -0.03(-6.36%)
Feb 27, 2024 0.4400 0.5488 0.4400 0.5060 957,852 +0.05(+10.24%)
Feb 26, 2024 0.4490 0.4699 0.4351 0.4590 301,822 -0.01(-2.32%)
Feb 23, 2024 0.4686 0.4830 0.4450 0.4699 166,874 -0.01(-2.73%)
Feb 22, 2024 0.5299 0.5299 0.4600 0.4831 231,830 -0.03(-6.74%)
Feb 21, 2024 0.5798 0.5798 0.4635 0.5180 319,691 -0.03(-6.26%)
Feb 20, 2024 0.5833 0.6124 0.5500 0.5526 258,266 -0.05(-8.86%)
Feb 16, 2024 0.6000 0.6280 0.5335 0.6063 615,891 +0.02(+2.85%)
Feb 15, 2024 0.4900 0.6300 0.4838 0.5895 1,428,549 +0.01(+0.94%)
Feb 14, 2024 0.4300 0.7200 0.4300 0.5840 7,532,772 +0.14(+32.73%)
Feb 13, 2024 0.3624 0.6220 0.3624 0.4400 6,323,826 +0.07(+19.44%)
Feb 12, 2024 0.3790 0.4000 0.3430 0.3684 365,251 -0.00(-0.70%)
Feb 09, 2024 0.3800 0.3900 0.3505 0.3710 211,001 -0.02(-4.36%)
Feb 08, 2024 0.4000 0.4000 0.3399 0.3879 326,429 -0.01(-2.78%)
Feb 07, 2024 0.3993 0.4000 0.3700 0.3990 235,510 -0.01(-3.08%)
Feb 06, 2024 0.3905 0.4187 0.3760 0.4117 301,982 +0.03(+7.94%)
Feb 05, 2024 0.4625 0.4700 0.3802 0.3814 944,100 -0.08(-17.09%)
Feb 02, 2024 0.4500 0.4850 0.4350 0.4600 363,598 -0.01(-2.13%)
Feb 01, 2024 0.4719 0.5100 0.4200 0.4700 1,033,991 +0.04(+10.07%)
Jan 31, 2024 0.4700 0.4950 0.4200 0.4270 936,665 -0.05(-10.58%)
Jan 30, 2024 0.5600 0.5900 0.4655 0.4775 1,393,054 -0.12(-20.22%)
Jan 29, 2024 0.6877 0.7489 0.5600 0.5985 3,136,221 -0.05(-7.92%)
Jan 26, 2024 0.4300 0.8000 0.4271 0.6500 10,857,781 +0.16(+33.47%)
Jan 25, 2024 0.4420 0.5841 0.4330 0.4870 5,304,950 -0.16(-24.96%)
Jan 24, 2024 0.3994 0.8797 0.3450 0.6490 58,448,196 +0.32(+97.87%)
Jan 23, 2024 0.3200 0.3440 0.3168 0.3280 2,051,031 +0.01(+2.98%)
Jan 22, 2024 0.3201 0.3391 0.3118 0.3185 83,465 -0.01(-3.48%)
Jan 19, 2024 0.3700 0.3800 0.3200 0.3300 249,119 -0.04(-10.57%)
Jan 18, 2024 0.3980 0.4075 0.3660 0.3690 89,910 -0.01(-2.25%)
Jan 17, 2024 0.4100 0.4150 0.3650 0.3775 104,759 +0.01(+1.64%)
Jan 16, 2024 0.3960 0.4400 0.3630 0.3714 214,032 -0.04(-8.63%)
Jan 12, 2024 0.3980 0.4170 0.3885 0.4065 91,791 +0.02(+4.23%)
Jan 11, 2024 0.4055 0.4320 0.3566 0.3900 440,469 -0.03(-6.70%)
Jan 10, 2024 0.3980 0.4390 0.3980 0.4180 1,458,888 +0.03(+8.01%)
Jan 09, 2024 0.3901 0.4100 0.3851 0.3870 44,902 +0.00(+0.49%)
Jan 08, 2024 0.3666 0.3950 0.3666 0.3851 51,186 +0.00(+0.03%)
Jan 05, 2024 0.3853 0.4100 0.3800 0.3850 134,750 -0.00(-0.03%)
Jan 04, 2024 0.4035 0.4130 0.3851 0.3851 173,978 -0.03(-7.87%)
Jan 03, 2024 0.3800 0.4180 0.3690 0.4180 46,979 +0.01(+3.59%)
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.