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 (%)
Dec 31, 2015 0.1868 0.1868 0.1868 0 +0.02(+9.88%)
Dec 30, 2015 0.1700 0.1700 0.1582 0.1700 89,821 +0.02(+9.68%)
Dec 29, 2015 0.1949 0.1949 0.1550 0.1550 74,717 -0.04(-20.47%)
Dec 28, 2015 0.1949 0.1949 0.1500 0.1949 8,425 +0.00(+0.05%)
Dec 24, 2015 0.1948 0.1948 0.1948 0 +0.00(+2.53%)
Dec 23, 2015 0.1999 0.2199 0.1800 0.1900 27,988 -0.01(-4.95%)
Dec 22, 2015 0.2300 0.2300 0.1500 0.1999 139,045 -0.03(-13.09%)
Dec 21, 2015 0.2300 0.2900 0.2000 0.2300 54,047 -0.02(-8.00%)
Dec 18, 2015 0.2400 0.2800 0.2364 0.2500 62,148 +0.00(+0.00%)
Dec 17, 2015 0.3200 0.3200 0.2500 0.2500 65,911 -0.07(-21.88%)
Dec 16, 2015 0.2748 0.3200 0.2326 0.3200 205,009 +0.05(+16.45%)
Dec 15, 2015 0.2700 0.2999 0.2500 0.2748 119,894 -0.03(-8.40%)
Dec 14, 2015 0.4500 0.4500 0.2400 0.3000 298,069 -0.15(-33.33%)
Dec 11, 2015 0.4500 0.4500 0.4500 0.4500 2,400 +0.00(+0.00%)
Dec 10, 2015 0.4500 0.4500 0.3800 0.4500 13,994 +0.05(+12.50%)
Dec 09, 2015 0.4320 0.4500 0.4000 0.4000 109,950 -0.08(-17.53%)
Dec 08, 2015 0.4170 0.4850 0.4100 0.4850 11,169 +0.00(+0.00%)
Dec 07, 2015 0.4850 0.4850 0.3820 0.4850 4,232 +0.00(+0.00%)
Dec 04, 2015 0.4950 0.4950 0.4300 0.4850 31,329 -0.01(-2.00%)
Dec 03, 2015 0.4530 0.5100 0.4300 0.4949 26,951 -0.06(-10.02%)
Dec 02, 2015 0.6250 0.6250 0.5500 0.5500 16,014 -0.14(-20.29%)
Dec 01, 2015 0.6550 0.7250 0.6550 0.6900 21,960 -0.04(-5.48%)
Nov 30, 2015 0.6700 0.7400 0.6000 0.7300 23,649 +0.12(+19.67%)
Nov 27, 2015 0.5311 0.6500 0.5311 0.6100 10,855 +0.07(+12.96%)
Nov 25, 2015 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Nov 24, 2015 0.4856 0.5000 0.4800 0.5000 16,393 -0.02(-3.85%)
Nov 23, 2015 0.5300 0.5200 3,401 +0.01(+1.96%)
Nov 20, 2015 0.4900 0.5499 0.4400 0.5100 35,186 +0.02(+4.08%)
Nov 19, 2015 0.4900 0.5100 0.4800 0.4900 43,905 +0.06(+13.95%)
Nov 18, 2015 0.4300 0.4900 0.4300 0.4300 9,851 -0.06(-12.24%)
Nov 17, 2015 0.4700 0.4900 0.4300 0.4900 21,130 +0.02(+4.26%)
Nov 16, 2015 0.4700 0.4700 0.4300 0.4700 28,414 +0.00(+0.00%)
Nov 13, 2015 0.5400 0.5400 0.4300 0.4700 43,920 -0.07(-12.96%)
Nov 12, 2015 0.5701 0.5774 0.5400 0.5400 40,420 -0.05(-8.55%)
Nov 11, 2015 0.5985 0.5985 0.5900 0.5905 3,451 -0.04(-6.27%)
Nov 10, 2015 0.6020 0.6494 0.5751 0.6300 11,901 +0.03(+4.65%)
Nov 09, 2015 0.6010 0.6020 0.6010 0.6020 320 -0.02(-3.68%)
Nov 06, 2015 0.6300 0.6300 0.6250 0.6250 1,110 -0.00(-0.08%)
Nov 05, 2015 0.6255 0.6495 0.6255 0.6255 2,193 -0.00(-0.71%)
Nov 04, 2015 0.6397 0.6398 0.6300 0.6300 7,955 -0.02(-3.00%)
Nov 03, 2015 0.6400 0.6495 0.6000 0.6495 33,253 +0.01(+1.48%)
Nov 02, 2015 0.5901 0.6400 0.5801 0.6400 16,597 +0.06(+10.33%)
Oct 30, 2015 0.5950 0.5950 0.5801 0.5801 8,589 -0.01(-2.50%)
Oct 29, 2015 0.6400 0.6400 0.5801 0.5950 16,291 -0.05(-7.67%)
Oct 28, 2015 0.5295 0.6445 0.5295 0.6444 28,202 +0.14(+28.88%)
Oct 27, 2015 0.5900 0.5900 0.5000 0.5000 11,830 -0.02(-3.94%)
Oct 26, 2015 0.5700 0.6000 0.5203 0.5205 18,214 -0.04(-7.05%)
Oct 23, 2015 0.5020 0.5899 0.5020 0.5600 7,711 +0.05(+9.76%)
Oct 22, 2015 0.5500 0.5650 0.5001 0.5102 17,583 -0.07(-12.03%)
Oct 21, 2015 0.6000 0.6049 0.4700 0.5800 35,045 +0.00(+0.00%)
Oct 20, 2015 0.6599 0.6599 0.5501 0.5800 13,317 -0.08(-12.12%)
Oct 19, 2015 0.6100 0.7000 0.5850 0.6600 18,499 +0.05(+8.20%)
Oct 16, 2015 0.6150 0.7000 0.6100 0.6100 13,986 +0.00(+0.00%)
Oct 15, 2015 0.5580 0.6140 0.5500 0.6100 32,201 +0.09(+17.31%)
Oct 14, 2015 0.6000 0.6000 0.5200 0.5200 44,910 -0.07(-11.86%)
Oct 13, 2015 0.6000 0.6000 0.5500 0.5900 38,951 -0.01(-1.67%)
Oct 12, 2015 0.6000 0.6149 0.5500 0.6000 29,614 -0.03(-4.46%)
Oct 09, 2015 0.5800 0.6900 0.5800 0.6280 37,271 +0.02(+3.21%)
Oct 08, 2015 0.6650 0.6650 0.5900 0.6085 30,890 -0.04(-6.39%)
Oct 07, 2015 0.7000 0.7000 0.5711 0.6500 63,556 +0.03(+4.84%)
Oct 06, 2015 0.7500 0.7500 0.6000 0.6200 64,048 -0.10(-13.89%)
Oct 05, 2015 0.7500 0.7500 0.5945 0.7200 88,716 -0.03(-4.00%)
Oct 02, 2015 0.7600 0.7700 0.6000 0.7500 46,301 +0.08(+11.94%)
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.