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 (%)
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%)
Mar 01, 2018 0.0480 0.0585 0.0413 0.0541 772,270 +0.00(+9.70%)
Feb 28, 2018 0.0550 0.0564 0.0465 0.0493 1,931,213 -0.01(-15.00%)
Feb 27, 2018 0.0560 0.0590 0.0555 0.0580 235,153 -0.00(-1.69%)
Feb 26, 2018 0.0570 0.0619 0.0560 0.0590 299,502 -0.00(-0.67%)
Feb 23, 2018 0.0601 0.0620 0.0558 0.0594 1,378,799 -0.01(-9.86%)
Feb 22, 2018 0.0640 0.0660 0.0600 0.0659 557,301 +0.00(+2.97%)
Feb 21, 2018 0.0670 0.0680 0.0640 0.0640 435,145 -0.00(-5.26%)
Feb 20, 2018 0.0700 0.0714 0.0640 0.0675 653,573 -0.00(-6.18%)
Feb 16, 2018 0.0720 0.0720 0.0720 0 +0.00(+4.20%)
Feb 15, 2018 0.0674 0.0740 0.0674 0.0691 201,272 -0.00(-2.81%)
Feb 14, 2018 0.0720 0.0738 0.0651 0.0711 284,619 +0.00(+1.50%)
Feb 13, 2018 0.0750 0.0780 0.0680 0.0701 338,979 -0.00(-6.60%)
Feb 12, 2018 0.0721 0.0823 0.0720 0.0750 340,780 -0.00(-5.06%)
Feb 09, 2018 0.0825 0.0825 0.0654 0.0790 487,354 +0.01(+10.18%)
Feb 08, 2018 0.0900 0.0900 0.0654 0.0717 565,679 +0.00(+4.06%)
Feb 07, 2018 0.0699 0.0700 0.0651 0.0689 358,008 -0.00(-1.43%)
Feb 06, 2018 0.0690 0.0700 0.0610 0.0699 661,685 +0.00(+1.30%)
Feb 05, 2018 0.0720 0.0739 0.0680 0.0690 518,099 -0.00(-4.17%)
Feb 02, 2018 0.0726 0.0726 0.0680 0.0720 335,349 +0.00(+2.56%)
Feb 01, 2018 0.0750 0.0800 0.0680 0.0702 408,455 -0.00(-5.14%)
Jan 31, 2018 0.0652 0.0750 0.0650 0.0740 379,672 +0.01(+10.45%)
Jan 30, 2018 0.0672 0.0720 0.0650 0.0670 914,220 -0.00(-6.94%)
Jan 29, 2018 0.0745 0.0788 0.0670 0.0720 487,604 -0.01(-8.86%)
Jan 26, 2018 0.0775 0.0900 0.0660 0.0790 685,737 +0.00(+2.73%)
Jan 25, 2018 0.0750 0.0790 0.0730 0.0769 351,612 -0.00(-0.77%)
Jan 24, 2018 0.0768 0.0900 0.0700 0.0775 812,746 +0.01(+12.58%)
Jan 23, 2018 0.0700 0.0700 0.0650 0.0688 916,608 -0.00(-1.66%)
Jan 22, 2018 0.0773 0.0777 0.0680 0.0700 648,001 -0.00(-5.08%)
Jan 19, 2018 0.0785 0.0800 0.0730 0.0737 1,114,965 -0.00(-6.05%)
Jan 18, 2018 0.0800 0.0850 0.0750 0.0785 979,699 -0.01(-8.77%)
Jan 17, 2018 0.0910 0.1000 0.0830 0.0861 983,039 -0.01(-13.95%)
Jan 16, 2018 0.0860 0.0900 0.0860 0.1000 770,022 +0.01(+17.65%)
Jan 12, 2018 0.0850 0.0850 0.0850 0 +0.00(+3.66%)
Jan 11, 2018 0.0860 0.0860 0.0750 0.0820 1,365,303 -0.01(-6.82%)
Jan 10, 2018 0.0899 0.0902 0.0830 0.0880 1,351,914 -0.00(-4.56%)
Jan 09, 2018 0.0995 0.1000 0.0850 0.0922 1,193,575 -0.00(-3.96%)
Jan 08, 2018 0.1195 0.1195 0.0950 0.0960 1,762,763 -0.02(-16.52%)
Jan 05, 2018 0.1180 0.1180 0.0950 0.1150 2,132,206 +0.00(+1.77%)
Jan 04, 2018 0.1000 0.1200 0.1000 0.1130 2,132,781 +0.02(+18.95%)
Jan 03, 2018 0.0900 0.0990 0.0890 0.0950 842,470 +0.01(+6.74%)
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.