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 (%)
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%)
Oct 01, 2015 0.7600 0.7600 0.6600 0.6700 57,740 +0.00(+0.00%)
Sep 30, 2015 0.8000 0.8000 0.6700 0.6700 38,908 -0.13(-16.25%)
Sep 29, 2015 0.8397 0.8397 0.6500 0.8000 94,584 -0.04(-4.74%)
Sep 28, 2015 0.8700 1.000 0.6500 0.8398 207,663 -0.07(-7.82%)
Sep 25, 2015 1.090 1.090 0.8300 0.9110 99,143 -0.13(-12.40%)
Sep 24, 2015 1.150 1.150 0.9000 1.040 22,755 +0.04(+4.00%)
Sep 23, 2015 0.9800 1.030 0.8600 1.000 49,467 -0.02(-1.96%)
Sep 22, 2015 1.240 1.240 0.8500 1.020 99,016 -0.22(-17.74%)
Sep 21, 2015 1.250 1.480 1.200 1.240 68,283 +0.00(+0.00%)
Sep 18, 2015 1.500 1.700 1.000 1.240 216,334 -0.26(-17.33%)
Sep 17, 2015 0.6245 1.600 0.6200 1.500 159,908 +0.95(+172.73%)
Sep 16, 2015 0.4550 0.6000 0.4550 0.5500 59,511 -0.04(-7.56%)
Sep 15, 2015 0.6200 0.6800 0.4522 0.5950 84,667 -0.06(-8.46%)
Sep 14, 2015 0.7000 0.7000 0.6500 0.6500 24,161 -0.10(-13.33%)
Sep 11, 2015 0.7225 0.7900 0.7225 0.7500 6,536 -0.04(-5.06%)
Sep 10, 2015 0.9000 0.9000 0.6500 0.7900 139,795 -0.21(-21.00%)
Sep 09, 2015 1.140 1.160 0.8800 1.000 134,983 -0.25(-20.00%)
Sep 08, 2015 1.210 1.320 1.200 1.250 89,255 +0.04(+3.31%)
Sep 04, 2015 1.210 1.210 1.210 0 -0.23(-15.97%)
Sep 03, 2015 1.380 1.480 1.300 1.440 51,285 +0.07(+5.11%)
Sep 02, 2015 1.450 1.570 1.360 1.370 20,546 +0.02(+1.48%)
Sep 01, 2015 1.550 1.670 1.350 1.350 40,599 -0.26(-16.15%)
Aug 31, 2015 1.680 1.700 1.583 1.610 37,860 -0.07(-4.17%)
Aug 28, 2015 1.650 1.750 1.500 1.680 79,990 +0.04(+2.44%)
Aug 27, 2015 1.500 1.700 1.450 1.640 70,221 +0.26(+18.84%)
Aug 26, 2015 1.330 1.420 1.294 1.380 19,246 +0.09(+6.98%)
Aug 25, 2015 1.260 1.330 1.250 1.290 57,159 +0.05(+4.03%)
Aug 24, 2015 1.300 1.380 1.110 1.240 62,277 -0.16(-11.43%)
Aug 21, 2015 1.850 1.850 1.400 1.400 97,313 -0.44(-23.91%)
Aug 20, 2015 1.820 2.000 1.500 1.840 50,823 -0.06(-3.16%)
Aug 19, 2015 2.000 2.000 1.793 1.900 28,466 +0.03(+1.60%)
Aug 18, 2015 2.040 2.040 1.810 1.870 17,642 +0.06(+3.31%)
Aug 17, 2015 1.810 2.040 1.800 1.810 60,020 -0.28(-13.40%)
Aug 14, 2015 2.130 2.190 2.000 2.090 32,821 -0.03(-1.42%)
Aug 13, 2015 2.100 2.520 1.710 2.120 103,429 +0.12(+6.00%)
Aug 12, 2015 2.000 2.450 1.840 2.000 34,014 +0.17(+9.29%)
Aug 11, 2015 2.100 2.690 1.700 1.830 93,047 +0.03(+1.67%)
Aug 10, 2015 1.600 1.950 1.250 1.800 83,635 +0.15(+9.10%)
Aug 07, 2015 2.100 2.100 1.450 1.650 88,008 -0.35(-17.51%)
Aug 06, 2015 2.350 2.450 1.380 2.000 175,313 -0.55(-21.57%)
Aug 05, 2015 2.800 3.600 2.010 2.550 234,960 -0.35(-12.07%)
Aug 04, 2015 3.650 4.760 2.750 2.900 523,473 -0.35(-10.77%)
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.