Viaspace, Inc. (OP: VSPC)
0.0102 USD  -0.0001 (-0.97%)
Streaming Delayed Price  /  Updated: 1:18 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 0.0100 0.0105 0.0100 0.0103 610,913 +0.00(+3.00%)
Jul 22, 2014 0.0105 0.0105 0.0100 0.0100 40,000 -0.00(-4.76%)
Jul 21, 2014 0.0100 0.0105 0.0100 0.0105 117,840 +0.00(+0.00%)
Jul 18, 2014 0.0102 0.0105 0.0100 0.0105 463,570 +0.00(+2.94%)
Jul 17, 2014 0.0100 0.0105 0.0100 0.0102 535,340 +0.00(+2.00%)
Jul 16, 2014 0.0105 0.0105 0.0100 0.0100 376,800 +0.00(+0.00%)
Jul 15, 2014 0.0100 0.0105 0.0099 0.0100 230,588 -0.00(-4.76%)
Jul 14, 2014 0.0105 0.0105 0.0099 0.0105 201,688 +0.00(+0.00%)
Jul 11, 2014 0.0105 0.0105 0.0100 0.0105 166,312 +0.00(+5.00%)
Jul 10, 2014 0.0100 0.0100 0.0099 0.0100 378,939 +0.00(+0.00%)
Jul 09, 2014 0.0100 0.0100 0.0100 0.0100 1,272,108 +0.00(+0.00%)
Jul 08, 2014 0.0101 0.0102 0.0099 0.0100 2,196,395 -0.00(-3.85%)
Jul 07, 2014 0.0100 0.0104 0.0100 0.0104 235,802 +0.00(+0.97%)
Jul 03, 2014 0.0103 0.0103 0.0103 0 +0.00(+0.00%)
Jul 02, 2014 0.0105 0.0105 0.0103 0.0103 595,205 -0.00(-0.96%)
Jul 01, 2014 0.0103 0.0110 0.0103 0.0104 797,750 -0.00(-0.95%)
Jun 30, 2014 0.0103 0.0110 0.0103 0.0105 789,175 +0.00(+0.00%)
Jun 27, 2014 0.0102 0.0105 0.0102 0.0105 123,000 -0.00(-4.55%)
Jun 26, 2014 0.0101 0.0110 0.0101 0.0110 415,251 +0.00(+4.76%)
Jun 25, 2014 0.0101 0.0105 0.0100 0.0105 1,105,250 +0.00(+3.96%)
Jun 24, 2014 0.0102 0.0113 0.0101 0.0101 2,615,550 -0.00(-3.81%)
Jun 23, 2014 0.0101 0.0105 0.0101 0.0105 189,000 +0.00(+2.94%)
Jun 20, 2014 0.0102 0.0102 0.0101 0.0102 460,000 +0.00(+0.00%)
Jun 19, 2014 0.0107 0.0112 0.0102 0.0102 1,232,450 -0.00(-2.86%)
Jun 18, 2014 0.0112 0.0112 0.0105 0.0105 553,555 -0.00(-9.48%)
Jun 17, 2014 0.0106 0.0117 0.0106 0.0116 174,805 +0.00(+10.48%)
Jun 16, 2014 0.0115 0.0115 0.0105 0.0105 131,750 -0.00(-8.70%)
Jun 13, 2014 0.0105 0.0115 0.0105 0.0115 178,175 +0.00(+4.55%)
Jun 12, 2014 0.0110 0.0110 0.0108 0.0110 210,527 +0.00(+1.85%)
Jun 11, 2014 0.0107 0.0108 0.0107 0.0108 12,000 +0.00(+0.00%)
Jun 10, 2014 0.0103 0.0115 0.0103 0.0108 467,430 -0.00(-1.82%)
Jun 06, 2014 0.0106 0.0110 0.0106 0.0110 831,582 +0.00(+1.85%)
Jun 05, 2014 0.0110 0.0110 0.0108 0.0108 555,678 -0.00(-9.24%)
Jun 04, 2014 0.0110 0.0120 0.0110 0.0119 156,500 +0.00(+9.17%)
Jun 03, 2014 0.0120 0.0120 0.0109 0.0109 174,550 -0.00(-0.91%)
Jun 02, 2014 0.0110 0.0112 0.0110 0.0110 579,572 +0.00(+0.00%)
May 30, 2014 0.0120 0.0120 0.0110 0.0110 560,101 -0.00(-8.33%)
May 29, 2014 0.0110 0.0120 0.0110 0.0120 29,200 +0.00(+0.00%)
May 28, 2014 0.0115 0.0120 0.0115 0.0120 154,300 +0.00(+9.09%)
May 27, 2014 0.0114 0.0115 0.0110 0.0110 639,834 -0.00(-4.35%)
May 23, 2014 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
May 22, 2014 0.0110 0.0115 0.0110 0.0115 382,125 +0.00(+4.55%)
May 21, 2014 0.0111 0.0111 0.0110 0.0110 73,450 -0.00(-8.33%)
May 20, 2014 0.0120 0.0120 0.0100 0.0120 636,656 +0.00(+0.00%)
May 19, 2014 0.0118 0.0121 0.0109 0.0120 343,800 +0.00(+0.00%)
May 16, 2014 0.0120 0.0120 0.0120 0.0120 78,000 +0.00(+9.09%)
May 15, 2014 0.0111 0.0122 0.0110 0.0110 637,549 -0.00(-2.65%)
May 14, 2014 0.0117 0.0126 0.0113 0.0113 373,150 +0.00(+2.73%)
May 13, 2014 0.0120 0.0125 0.0105 0.0110 3,090,186 +0.00(+0.00%)
May 12, 2014 0.0120 0.0120 0.0110 0.0110 1,731,314 -0.00(-12.00%)
May 09, 2014 0.0123 0.0125 0.0123 0.0125 115,180 +0.00(+4.17%)
May 08, 2014 0.0125 0.0125 0.0120 0.0120 146,380 +0.00(+0.00%)
May 07, 2014 0.0120 0.0125 0.0112 0.0120 2,760,350 -0.00(-6.25%)
May 05, 2014 0.0128 0.0128 0.0128 0 +0.00(+0.00%)
May 02, 2014 0.0120 0.0128 0.0120 0.0128 136,442 +0.00(+6.67%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here