Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vasomedical Inc (OP: VASO )

0.1295 +0.0005 (+0.39%)
Streaming Delayed Price Updated: 3:04 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 0.1279 0.1334 0.1279 0.1295 30,015 +0.00(+0.39%)
Nov 21, 2024 0.1295 0.1330 0.1279 0.1290 398,617 -0.00(-0.62%)
Nov 20, 2024 0.1251 0.1298 0.1251 0.1298 16,254 -0.00(-0.15%)
Nov 19, 2024 0.1300 0.1326 0.1250 0.1300 195,717 +0.00(+3.42%)
Nov 18, 2024 0.1330 0.1330 0.1220 0.1257 26,004 -0.00(-1.26%)
Nov 15, 2024 0.1280 0.1280 0.1273 0.1273 928 -0.00(-3.56%)
Nov 14, 2024 0.1300 0.1350 0.1278 0.1320 311,150 -0.00(-0.45%)
Nov 13, 2024 0.1360 0.1360 0.1300 0.1326 44,887 -0.01(-4.60%)
Nov 12, 2024 0.1360 0.1400 0.1360 0.1390 45,100 +0.00(+0.72%)
Nov 11, 2024 0.1400 0.1449 0.1360 0.1380 85,514 -0.01(-4.76%)
Nov 08, 2024 0.1439 0.1449 0.1303 0.1449 125,040 +0.00(+0.69%)
Nov 07, 2024 0.1301 0.1445 0.1300 0.1439 49,880 +0.01(+11.12%)
Nov 06, 2024 0.1333 0.1478 0.1150 0.1295 610,677 +0.00(+0.62%)
Nov 05, 2024 0.1349 0.1350 0.1150 0.1287 767,250 -0.01(-4.60%)
Nov 04, 2024 0.1395 0.1395 0.1337 0.1349 70,276 -0.01(-9.46%)
Nov 01, 2024 0.1370 0.1490 0.1370 0.1490 2,650 +0.01(+3.76%)
Oct 31, 2024 0.1400 0.1436 0.1346 0.1436 35,000 -0.00(-0.76%)
Oct 30, 2024 0.1426 0.1500 0.1426 0.1447 20,570 -0.00(-0.28%)
Oct 29, 2024 0.1456 0.1500 0.1426 0.1451 204,600 -0.00(-1.69%)
Oct 28, 2024 0.1501 0.1502 0.1463 0.1476 50,916 -0.00(-1.99%)
Oct 25, 2024 0.1551 0.1560 0.1500 0.1506 57,502 -0.00(-3.21%)
Oct 24, 2024 0.1593 0.1593 0.1556 0.1556 83,093 -0.00(-0.13%)
Oct 23, 2024 0.1578 0.1581 0.1558 0.1558 154,517 -0.00(-1.45%)
Oct 22, 2024 0.1597 0.1597 0.1540 0.1581 13,700 +0.00(+2.66%)
Oct 21, 2024 0.1600 0.1601 0.1535 0.1540 163,800 -0.01(-6.67%)
Oct 18, 2024 0.1633 0.1655 0.1633 0.1650 42,519 -0.00(-1.14%)
Oct 17, 2024 0.1601 0.1669 0.1601 0.1669 11,320 +0.01(+5.63%)
Oct 16, 2024 0.1550 0.1677 0.1500 0.1580 106,726 +0.01(+5.26%)
Oct 15, 2024 0.1658 0.1676 0.1331 0.1501 417,198 -0.02(-10.17%)
Oct 14, 2024 0.1820 0.1820 0.1670 0.1671 74,147 -0.01(-7.17%)
Oct 11, 2024 0.1726 0.1810 0.1701 0.1800 17,488 +0.00(+2.68%)
Oct 10, 2024 0.1690 0.1753 0.1685 0.1753 2,580 +0.00(+0.17%)
Oct 09, 2024 0.1715 0.1750 0.1690 0.1750 55,100 +0.00(+0.98%)
Oct 08, 2024 0.1683 0.1733 0.1680 0.1733 81,600 +0.01(+2.97%)
Oct 07, 2024 0.1830 0.1830 0.1683 0.1683 99,953 -0.01(-8.03%)
Oct 04, 2024 0.1877 0.1877 0.1815 0.1830 19,175 +0.01(+3.10%)
Oct 03, 2024 0.1880 0.1880 0.1757 0.1775 3,104 -0.01(-6.43%)
Oct 02, 2024 0.1897 0.1897 0.1897 0.1897 4,800 -0.00(-0.16%)
Oct 01, 2024 0.1797 0.1939 0.1797 0.1900 25,435 +0.00(+0.26%)
Sep 30, 2024 0.1808 0.1895 0.1766 0.1895 103,376 +0.01(+3.84%)
Sep 27, 2024 0.1850 0.1895 0.1800 0.1825 80,948 -0.00(-1.88%)
Sep 26, 2024 0.1870 0.1900 0.1800 0.1860 181,082 -0.00(-0.53%)
Sep 25, 2024 0.1870 0.1870 0.1700 0.1870 160,170 +0.01(+3.89%)
Sep 24, 2024 0.1751 0.1811 0.1700 0.1800 220,456 +0.00(+0.56%)
Sep 23, 2024 0.1800 0.1800 0.1680 0.1790 197,153 -0.01(-4.79%)
Sep 20, 2024 0.2000 0.2000 0.1521 0.1880 503,344 -0.01(-6.00%)
Sep 19, 2024 0.1510 0.2000 0.1365 0.2000 2,678,132 -0.02(-7.83%)
Sep 18, 2024 0.2320 0.2500 0.2113 0.2170 488,737 -0.02(-7.89%)
Sep 17, 2024 0.2797 0.2797 0.2280 0.2356 797,389 -0.02(-9.38%)
Sep 16, 2024 0.2852 0.3190 0.2600 0.2600 224,822 -0.03(-11.86%)
Sep 13, 2024 0.2445 0.3000 0.2400 0.2950 655,539 +0.04(+15.73%)
Sep 12, 2024 0.2500 0.2597 0.2411 0.2549 17,570 +0.01(+2.78%)
Sep 11, 2024 0.2440 0.2598 0.2421 0.2480 168,118 -0.01(-2.75%)
Sep 10, 2024 0.2690 0.2690 0.2525 0.2550 97,472 -0.00(-1.54%)
Sep 09, 2024 0.2506 0.2652 0.2500 0.2590 1,038,491 +0.01(+4.60%)
Sep 06, 2024 0.2588 0.2588 0.2400 0.2476 38,200 -0.00(-0.48%)
Sep 05, 2024 0.2410 0.2488 0.2410 0.2488 11,580 -0.00(-0.48%)
Sep 04, 2024 0.2540 0.2600 0.2500 0.2500 251,500 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.