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 (%)
Jul 31, 2015 1.850 2.600 1.850 2.250 334,577 +0.42(+22.95%)
Jul 30, 2015 1.250 1.930 1.160 1.830 186,163 +0.67(+57.76%)
Jul 29, 2015 0.8290 1.175 0.7850 1.160 32,372 +0.41(+54.67%)
Jul 28, 2015 0.9000 0.9200 0.5100 0.7500 71,437 -0.15(-16.67%)
Jul 27, 2015 0.8900 0.9024 0.7936 0.9000 14,559 +0.07(+8.43%)
Jul 24, 2015 0.4750 1.390 0.4450 0.8300 62,596 +0.44(+112.82%)
Jul 23, 2015 0.3300 0.4000 0.3200 0.3900 26,580 +0.10(+34.48%)
Jul 21, 2015 0.2900 0.2900 0.2900 0 -0.11(-27.50%)
Jul 20, 2015 0.3599 0.4000 0.2800 0.4000 56,628 +0.07(+22.70%)
Jul 17, 2015 0.4200 0.4300 0.3250 0.3260 56,977 -0.09(-22.38%)
Jul 16, 2015 0.4400 0.4650 0.4100 0.4200 66,243 -0.09(-17.65%)
Jul 15, 2015 0.6500 0.6500 0.4700 0.5100 57,623 -0.13(-20.60%)
Jul 14, 2015 0.6000 0.7230 0.6000 0.6423 11,403 +0.04(+7.05%)
Jul 13, 2015 0.6500 0.6900 0.6000 0.6000 17,827 -0.09(-13.04%)
Jul 10, 2015 0.7990 0.7990 0.6900 0.6900 8,457 -0.18(-20.69%)
Jul 09, 2015 0.9200 0.9200 0.7000 0.8700 38,738 -0.06(-6.73%)
Jul 08, 2015 0.9500 1.000 0.9000 0.9328 22,860 -0.07(-6.72%)
Jul 07, 2015 1.080 1.080 0.9500 1.000 5,660 -0.08(-7.41%)
Jul 06, 2015 1.090 1.090 0.9000 1.080 16,854 -0.01(-0.92%)
Jul 02, 2015 1.090 1.090 1.090 0 -0.11(-9.17%)
Jul 01, 2015 1.250 1.330 1.050 1.200 29,198 -0.05(-4.00%)
Jun 30, 2015 1.380 1.400 1.200 1.250 5,184 -0.12(-8.76%)
Jun 29, 2015 1.250 1.500 1.150 1.370 34,475 +0.17(+14.17%)
Jun 26, 2015 1.250 1.280 1.150 1.200 9,805 -0.05(-4.00%)
Jun 25, 2015 1.350 1.000 1.250 53,986 -0.02(-1.57%)
Jun 24, 2015 1.300 1.420 1.250 1.270 14,550 +0.02(+1.60%)
Jun 23, 2015 1.160 1.300 1.150 1.250 22,697 +0.10(+8.70%)
Jun 22, 2015 1.230 1.390 1.150 1.150 31,257 -0.02(-1.71%)
Jun 19, 2015 1.160 1.190 1.160 1.170 3,217 -0.03(-2.50%)
Jun 18, 2015 1.100 1.200 1.100 1.200 6,698 +0.12(+11.11%)
Jun 17, 2015 1.550 1.740 0.8000 1.080 38,171 -0.37(-25.52%)
Jun 16, 2015 1.750 1.750 1.450 1.450 11,801 -0.05(-3.33%)
Jun 15, 2015 1.810 1.850 1.500 1.500 3,792 +0.00(+0.00%)
Jun 12, 2015 1.900 1.500 1.500 12,312 -0.34(-18.48%)
Jun 11, 2015 1.800 2.200 1.760 1.840 20,262 +0.04(+2.22%)
Jun 10, 2015 2.750 3.000 1.750 1.800 23,195 -0.80(-30.77%)
Jun 09, 2015 2.900 3.000 2.600 2.600 4,927 -0.33(-11.15%)
Jun 08, 2015 3.100 3.100 2.820 2.926 4,530 -0.12(-4.05%)
Jun 05, 2015 3.000 3.100 3.000 3.050 8,741 +0.05(+1.67%)
Jun 04, 2015 3.250 3.250 3.000 3.000 15,832 -0.10(-3.31%)
Jun 03, 2015 3.480 3.500 3.000 3.103 12,793 -0.30(-8.74%)
Jun 02, 2015 3.250 3.600 2.820 3.400 9,606 +0.40(+13.33%)
Jun 01, 2015 3.900 3.900 3.000 3.000 21,134 -1.14(-27.50%)
May 29, 2015 4.500 4.550 4.000 4.138 10,912 -0.37(-8.25%)
May 28, 2015 5.250 5.290 4.200 4.510 17,917 -0.79(-14.91%)
May 27, 2015 6.500 6.700 4.700 5.300 46,208 +1.08(+25.72%)
May 26, 2015 6.010 6.010 3.840 4.216 20,853 -1.92(-31.27%)
May 22, 2015 6.134 6.134 6.134 0 -0.38(-5.77%)
May 21, 2015 7.000 9.450 6.100 6.510 21,367 +0.36(+5.85%)
May 20, 2015 3.810 11.04 3.810 6.150 47,638 +2.31(+60.16%)
May 19, 2015 4.150 4.200 3.800 3.840 37,631 +0.04(+1.05%)
May 18, 2015 3.350 3.850 3.115 3.800 42,122 +0.70(+22.58%)
May 15, 2015 2.800 3.840 2.800 3.100 10,197 +0.35(+12.73%)
May 14, 2015 2.689 2.960 2.600 2.750 11,535 +0.16(+6.18%)
May 13, 2015 2.500 2.650 2.500 2.590 5,980 +0.02(+0.69%)
May 12, 2015 2.660 2.660 2.500 2.572 4,001 -0.08(-2.93%)
May 11, 2015 2.650 2.650 2.650 2.650 100 -0.10(-3.64%)
May 06, 2015 2.750 2.750 2.750 7 -0.24(-8.03%)
May 05, 2015 2.750 2.990 2.750 2.990 556 +0.26(+9.52%)
May 04, 2015 2.990 2.990 2.730 2.730 1,015 -0.26(-8.70%)
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.