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 31, 2016 0.0060 0.0060 0.0060 0 -0.01(-52.00%)
Oct 27, 2016 0.0125 0.0125 0.0125 0 +0.00(+4.17%)
Oct 26, 2016 0.0120 0.0130 0.0102 0.0120 305,724 +0.00(+11.11%)
Oct 25, 2016 0.0060 0.0124 0.0060 0.0108 757,500 +0.00(+35.00%)
Oct 24, 2016 0.0071 0.0080 0.0065 0.0080 43,601 +0.00(+45.45%)
Oct 20, 2016 0.0055 0.0055 0.0055 0 +0.00(+3.77%)
Oct 19, 2016 0.0080 0.0080 0.0053 0.0053 286,395 -0.00(-31.79%)
Oct 18, 2016 0.0080 0.0080 0.0070 0.0078 97,696 +0.00(+38.75%)
Oct 17, 2016 0.0080 0.0080 0.0056 0.0056 25,000 -0.00(-25.33%)
Oct 14, 2016 0.0099 0.0100 0.0071 0.0075 220,000 -0.00(-28.57%)
Oct 13, 2016 0.0125 0.0125 0.0100 0.0105 257,272 -0.00(-12.50%)
Oct 12, 2016 0.0143 0.0143 0.0120 0.0120 79,737 +0.00(+0.00%)
Oct 11, 2016 0.0116 0.0120 0.0116 0.0120 80,000 +0.00(+4.35%)
Oct 10, 2016 0.0105 0.0115 0.0105 0.0115 11,088 +0.00(+0.00%)
Oct 07, 2016 0.0125 0.0125 0.0115 0.0115 35,056 -0.00(-22.82%)
Oct 06, 2016 0.0190 0.0200 0.0101 0.0149 518,508 -0.01(-27.32%)
Oct 05, 2016 0.0181 0.0205 0.0176 0.0205 13,769 +0.00(+0.00%)
Oct 04, 2016 0.0182 0.0205 0.0182 0.0205 10,000 +0.00(+0.00%)
Oct 03, 2016 0.0145 0.0205 0.0125 0.0205 109,573 +0.01(+51.85%)
Sep 30, 2016 0.0135 0.0135 0.0135 0.0135 20,000 +0.00(+0.00%)
Sep 29, 2016 0.0189 0.0250 0.0126 0.0135 688,584 +0.00(+12.50%)
Sep 28, 2016 0.0255 0.0255 0.0120 0.0120 255,950 -0.01(-52.94%)
Sep 27, 2016 0.0255 0.0256 0.0255 0.0255 35,000 -0.00(-8.93%)
Sep 26, 2016 0.0275 0.0280 0.0255 0.0280 15,500 -0.00(-12.09%)
Sep 23, 2016 0.0330 0.0330 0.0299 0.0318 10,749 -0.00(-1.09%)
Sep 22, 2016 0.0299 0.0330 0.0279 0.0322 58,885 +0.01(+60.20%)
Sep 21, 2016 0.0360 0.0360 0.0201 0.0201 596,400 -0.01(-40.88%)
Sep 20, 2016 0.0430 0.0430 0.0300 0.0340 107,934 -0.01(-24.44%)
Sep 19, 2016 0.0450 0.0495 0.0450 0.0450 82,140 -0.01(-10.00%)
Sep 16, 2016 0.0698 0.0698 0.0500 0.0500 164,715 -0.02(-28.26%)
Sep 15, 2016 0.0697 0.0697 0.0697 0.0697 1,600 +0.01(+16.17%)
Sep 09, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 08, 2016 0.0568 0.0568 0.0500 0.0500 254,176 -0.01(-19.35%)
Sep 07, 2016 0.0681 0.0888 0.0620 0.0620 42,225 -0.01(-12.68%)
Sep 06, 2016 0.0700 0.0990 0.0700 0.0710 125,293 +0.00(+1.43%)
Sep 02, 2016 0.0700 0.0700 0.0700 0 -0.03(-29.65%)
Sep 01, 2016 0.0994 0.0995 0.0994 0.0995 6,998 +0.00(+0.00%)
Aug 31, 2016 0.0995 0.0995 0.0995 0.0995 3,000 +0.02(+18.59%)
Aug 30, 2016 0.0750 0.0849 0.0750 0.0839 19,098 +0.00(+4.88%)
Aug 29, 2016 0.0993 0.0993 0.0800 0.0800 37,000 +0.01(+12.68%)
Aug 26, 2016 0.0700 0.0729 0.0700 0.0710 1,218 +0.00(+1.43%)
Aug 25, 2016 0.0751 0.0751 0.0700 0.0700 156,550 -0.01(-12.50%)
Aug 24, 2016 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+5.96%)
Aug 23, 2016 0.0755 0.0755 0.0755 0.0755 2,551 -0.00(-5.63%)
Aug 22, 2016 0.0750 0.0800 0.0750 0.0800 29,600 +0.00(+6.52%)
Aug 19, 2016 0.0800 0.0800 0.0750 0.0751 6,758 -0.00(-6.13%)
Aug 18, 2016 0.1000 0.1000 0.0700 0.0800 270,570 -0.02(-21.65%)
Aug 17, 2016 0.1021 0.1021 0.1021 0.1021 5,650 -0.01(-6.76%)
Aug 16, 2016 0.1012 0.1095 0.1000 0.1095 14,952 -0.00(-0.54%)
Aug 11, 2016 0.1101 0.1101 0.1101 0 -0.00(-2.03%)
Aug 10, 2016 0.1130 0.1146 0.1124 0.1124 15,627 -0.00(-0.64%)
Aug 09, 2016 0.1130 0.1131 0.1130 0.1131 675 +0.00(+0.00%)
Aug 05, 2016 0.1131 0.1131 0.1131 0 +0.00(+0.09%)
Aug 04, 2016 0.1130 0.1130 0.1130 0.1130 4,200 +0.00(+0.89%)
Aug 03, 2016 0.1350 0.1350 0.1120 0.1120 7,651 -0.01(-8.79%)
Aug 02, 2016 0.1120 0.1228 0.1120 0.1228 6,000 +0.01(+9.64%)
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.