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, 2018 0.0045 0.0047 0.0030 0.0047 3,756,749 -0.00(-2.08%)
Jul 30, 2018 0.0035 0.0048 0.0034 0.0048 3,096,000 +0.00(+9.09%)
Jul 27, 2018 0.0040 0.0045 0.0037 0.0044 2,595,000 -0.00(-8.33%)
Jul 26, 2018 0.0042 0.0049 0.0040 0.0048 2,273,291 -0.00(-2.04%)
Jul 25, 2018 0.0040 0.0050 0.0039 0.0049 3,655,791 +0.00(+8.89%)
Jul 24, 2018 0.0038 0.0045 0.0038 0.0045 1,165,299 -0.00(-16.67%)
Jul 23, 2018 0.0038 0.0055 0.0038 0.0054 1,064,600 +0.00(+3.85%)
Jul 20, 2018 0.0048 0.0057 0.0036 0.0052 5,123,359 +0.00(+8.33%)
Jul 19, 2018 0.0045 0.0058 0.0035 0.0048 7,126,538 +0.00(+4.35%)
Jul 18, 2018 0.0057 0.0064 0.0043 0.0046 9,370,534 -0.00(-26.98%)
Jul 17, 2018 0.0064 0.0065 0.0052 0.0063 1,745,611 -0.00(-8.70%)
Jul 16, 2018 0.0066 0.0070 0.0062 0.0069 27,640 +0.00(+1.47%)
Jul 13, 2018 0.0070 0.0070 0.0067 0.0068 1,180,338 +0.00(+1.49%)
Jul 12, 2018 0.0060 0.0067 0.0055 0.0067 565,196 +0.00(+13.56%)
Jul 11, 2018 0.0061 0.0069 0.0052 0.0059 4,174,385 -0.00(-1.67%)
Jul 10, 2018 0.0067 0.0067 0.0051 0.0060 9,059,590 -0.00(-7.69%)
Jul 09, 2018 0.0084 0.0084 0.0065 0.0065 1,939,048 -0.00(-9.72%)
Jul 06, 2018 0.0087 0.0087 0.0066 0.0072 2,051,413 +0.00(+2.86%)
Jul 05, 2018 0.0080 0.0088 0.0069 0.0070 4,159,381 -0.00(-10.26%)
Jul 03, 2018 0.0078 0.0078 0.0078 0 -0.00(-22.00%)
Jul 02, 2018 0.0090 0.0100 0.0090 0.0100 438,555 +0.00(+1.01%)
Jun 29, 2018 0.0100 0.0100 0.0091 0.0099 712,850 -0.00(-1.00%)
Jun 28, 2018 0.0100 0.0110 0.0095 0.0100 2,839,860 +0.00(+0.30%)
Jun 27, 2018 0.0114 0.0114 0.0097 0.0100 1,264,000 -0.00(-0.30%)
Jun 26, 2018 0.0108 0.0110 0.0100 0.0100 1,265,143 -0.00(-5.66%)
Jun 25, 2018 0.0106 0.0116 0.0102 0.0106 410,689 -0.00(-8.62%)
Jun 22, 2018 0.0106 0.0125 0.0106 0.0116 1,325,120 -0.00(-1.69%)
Jun 21, 2018 0.0106 0.0107 0.0097 0.0118 1,135,138 -0.00(-1.67%)
Jun 20, 2018 0.0110 0.0120 0.0101 0.0120 519,156 +0.00(+0.00%)
Jun 19, 2018 0.0120 0.0128 0.0107 0.0120 1,713,144 -0.00(-4.00%)
Jun 18, 2018 0.0125 0.0134 0.0120 0.0125 627,800 +0.00(+2.97%)
Jun 15, 2018 0.0117 0.0117 0.0121 1,574,137 +0.00(+3.76%)
Jun 14, 2018 0.0115 0.0125 0.0097 0.0117 4,038,600 -0.00(-15.22%)
Jun 13, 2018 0.0148 0.0148 0.0132 0.0138 1,063,286 -0.00(-6.76%)
Jun 12, 2018 0.0126 0.0149 0.0123 0.0148 1,892,061 +0.00(+17.46%)
Jun 11, 2018 0.0109 0.0128 0.0100 0.0126 1,986,135 +0.00(+26.00%)
Jun 08, 2018 0.0090 0.0107 0.0085 0.0100 1,981,439 +0.00(+9.89%)
Jun 07, 2018 0.0089 0.0097 0.0086 0.0091 895,914 -0.00(-6.19%)
Jun 06, 2018 0.0091 0.0097 0.0088 0.0097 1,734,680 -0.00(-3.00%)
Jun 05, 2018 0.0117 0.0117 0.0091 0.0100 4,469,906 -0.00(-3.85%)
Jun 04, 2018 0.0100 0.0156 0.0097 0.0104 3,011,567 -0.00(-5.45%)
Jun 01, 2018 0.0110 0.0124 0.0094 0.0110 1,522,781 +0.00(+0.00%)
May 31, 2018 0.0118 0.0118 0.0100 0.0110 775,785 -0.00(-2.65%)
May 30, 2018 0.0109 0.0119 0.0090 0.0113 2,579,409 +0.00(+8.65%)
May 29, 2018 0.0117 0.0140 0.0101 0.0104 2,384,754 -0.00(-20.00%)
May 25, 2018 0.0130 0.0130 0.0130 0 -0.00(-5.80%)
May 24, 2018 0.0150 0.0150 0.0128 0.0138 2,360,867 -0.00(-8.00%)
May 23, 2018 0.0144 0.0154 0.0135 0.0150 1,238,694 +0.00(+7.91%)
May 22, 2018 0.0160 0.0160 0.0135 0.0139 2,756,913 -0.00(-7.33%)
May 21, 2018 0.0152 0.0152 0.0130 0.0150 2,271,611 -0.00(-5.66%)
May 18, 2018 0.0158 0.0160 0.0152 0.0159 1,533,370 +0.00(+0.63%)
May 17, 2018 0.0165 0.0168 0.0155 0.0158 991,840 -0.00(-6.51%)
May 16, 2018 0.0177 0.0180 0.0160 0.0169 1,223,099 -0.00(-4.52%)
May 15, 2018 0.0175 0.0225 0.0161 0.0177 2,034,884 +0.00(+11.32%)
May 14, 2018 0.0160 0.0160 0.0140 0.0159 1,201,157 +0.00(+4.61%)
May 11, 2018 0.0154 0.0161 0.0140 0.0152 1,098,735 -0.00(-1.30%)
May 10, 2018 0.0170 0.0185 0.0135 0.0154 4,962,121 -0.00(-9.41%)
May 09, 2018 0.0180 0.0180 0.0160 0.0170 1,650,875 -0.00(-5.03%)
May 08, 2018 0.0184 0.0184 0.0160 0.0179 1,585,572 -0.00(-3.24%)
May 07, 2018 0.0180 0.0209 0.0178 0.0185 1,381,923 +0.00(+2.78%)
May 04, 2018 0.0199 0.0199 0.0155 0.0180 3,084,940 -0.00(-7.69%)
May 03, 2018 0.0205 0.0225 0.0185 0.0195 1,054,718 -0.00(-11.36%)
May 02, 2018 0.0230 0.0250 0.0190 0.0220 1,656,638 -0.00(-6.78%)
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.