Viaspace, Inc. (OP: VSPC)
0.0059 USD  +0.0006 (+11.32%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 0.0059 0.0059 0.0057 0.0059 347,520 +0.00(+11.32%)
May 28, 2015 0.0056 0.0056 0.0053 0.0053 1,649,600 -0.00(-3.64%)
May 27, 2015 0.0062 0.0062 0.0055 0.0055 2,263,131 -0.00(-11.29%)
May 26, 2015 0.0060 0.0062 0.0050 0.0062 1,306,400 -0.00(-2.36%)
May 22, 2015 0.0063 0.0063 0.0063 0 +0.00(+2.42%)
May 21, 2015 0.0065 0.0066 0.0062 0.0062 99,000 +0.00(+0.00%)
May 20, 2015 0.0065 0.0067 0.0060 0.0062 1,429,100 -0.00(-7.46%)
May 19, 2015 0.0067 0.0067 0.0067 0.0067 4,950 -0.00(-1.47%)
May 18, 2015 0.0068 0.0068 0.0068 0.0068 23,663 +0.00(+4.62%)
May 15, 2015 0.0068 0.0068 0.0065 0.0065 40,980 -0.00(-4.41%)
May 14, 2015 0.0068 0.0068 0.0065 0.0068 649,270 -0.00(-1.45%)
May 13, 2015 0.0070 0.0070 0.0063 0.0069 19,407 -0.00(-1.43%)
May 12, 2015 0.0067 0.0070 0.0067 0.0070 352,300 -0.00(-6.67%)
May 11, 2015 0.0064 0.0075 0.0064 0.0075 1,993,465 +0.00(+11.94%)
May 08, 2015 0.0070 0.0070 0.0067 0.0067 210,624 -0.00(-4.29%)
May 07, 2015 0.0075 0.0075 0.0067 0.0070 107,465 +0.00(+0.00%)
May 06, 2015 0.0067 0.0070 0.0067 0.0070 216,000 +0.00(+4.48%)
May 05, 2015 0.0067 0.0070 0.0067 0.0067 174,121 +0.00(+0.00%)
May 04, 2015 0.0074 0.0075 0.0067 0.0067 155,275 -0.00(-9.46%)
May 01, 2015 0.0074 0.0074 0.0069 0.0074 103,123 +0.00(+7.25%)
Apr 30, 2015 0.0069 0.0069 0.0069 0.0069 40,000 +0.00(+0.00%)
Apr 29, 2015 0.0068 0.0069 0.0068 0.0069 37,625 +0.00(+2.99%)
Apr 28, 2015 0.0070 0.0071 0.0060 0.0067 2,358,720 +0.00(+0.00%)
Apr 27, 2015 0.0070 0.0074 0.0065 0.0067 700,784 -0.00(-6.94%)
Apr 24, 2015 0.0070 0.0074 0.0070 0.0072 18,750 +0.00(+0.00%)
Apr 23, 2015 0.0070 0.0072 0.0070 0.0072 1,011,675 -0.00(-2.70%)
Apr 22, 2015 0.0056 0.0074 0.0055 0.0074 535,491 -0.00(-3.90%)
Apr 21, 2015 0.0071 0.0077 0.0065 0.0077 2,172,707 +0.00(+8.45%)
Apr 20, 2015 0.0071 0.0071 0.0068 0.0071 2,864,500 +0.00(+4.41%)
Apr 17, 2015 0.0065 0.0071 0.0063 0.0068 1,066,212 +0.00(+0.00%)
Apr 16, 2015 0.0067 0.0071 0.0065 0.0068 27,567 +0.00(+1.49%)
Apr 15, 2015 0.0069 0.0071 0.0065 0.0067 393,650 -0.00(-2.90%)
Apr 14, 2015 0.0065 0.0071 0.0065 0.0069 346,637 +0.00(+6.15%)
Apr 13, 2015 0.0065 0.0065 0.0065 0.0065 15,952 -0.00(-7.14%)
Apr 10, 2015 0.0063 0.0070 0.0061 0.0070 221,944 +0.00(+0.00%)
Apr 09, 2015 0.0069 0.0070 0.0060 0.0070 972,001 +0.00(+7.69%)
Apr 08, 2015 0.0068 0.0069 0.0061 0.0065 758,596 -0.00(-4.41%)
Apr 07, 2015 0.0070 0.0070 0.0062 0.0068 209,400 +0.00(+0.74%)
Apr 06, 2015 0.0066 0.0071 0.0065 0.0067 172,170 +0.00(+5.47%)
Apr 02, 2015 0.0064 0.0064 0.0064 0 -0.00(-8.57%)
Apr 01, 2015 0.0063 0.0070 0.0063 0.0070 184,050 +0.00(+7.69%)
Mar 31, 2015 0.0062 0.0070 0.0062 0.0065 552,642 +0.00(+0.00%)
Mar 30, 2015 0.0070 0.0070 0.0065 0.0065 892,719 -0.00(-7.14%)
Mar 27, 2015 0.0071 0.0066 0.0070 325,235 -0.00(-1.41%)
Mar 26, 2015 0.0069 0.0071 0.0065 0.0071 346,774 +0.00(+1.43%)
Mar 25, 2015 0.0070 0.0071 0.0065 0.0070 708,643 -0.00(-2.78%)
Mar 24, 2015 0.0072 0.0072 0.0066 0.0072 206,758 +0.00(+1.41%)
Mar 23, 2015 0.0080 0.0080 0.0070 0.0071 1,179,300 +0.00(+0.00%)
Mar 20, 2015 0.0080 0.0080 0.0071 0.0071 498,170 -0.00(-11.25%)
Mar 19, 2015 0.0080 0.0080 0.0070 0.0080 72,500 +0.00(+0.00%)
Mar 18, 2015 0.0072 0.0080 0.0072 0.0080 405,000 +0.00(+11.11%)
Mar 17, 2015 0.0072 0.0072 0.0072 0.0072 55,000 +0.00(+2.86%)
Mar 16, 2015 0.0072 0.0076 0.0065 0.0070 2,300,209 -0.00(-9.09%)
Mar 13, 2015 0.0077 0.0077 0.0070 0.0077 729,950 +0.00(+2.67%)
Mar 12, 2015 0.0075 0.0075 0.0073 0.0075 1,080,851 +0.00(+0.00%)
Mar 11, 2015 0.0077 0.0077 0.0075 0.0075 856,400 -0.00(-2.60%)
Mar 10, 2015 0.0076 0.0077 0.0075 0.0077 396,015 +0.00(+0.00%)
Mar 09, 2015 0.0077 0.0077 0.0076 0.0077 893,342 -0.00(-3.75%)
Mar 06, 2015 0.0080 0.0080 0.0080 0.0080 13,000 +0.00(+3.90%)
Mar 05, 2015 0.0076 0.0078 0.0075 0.0077 2,964,193 -0.00(-4.94%)
Mar 04, 2015 0.0080 0.0081 0.0075 0.0081 221,700 +0.00(+1.25%)
Mar 03, 2015 0.0082 0.0080 0.0080 90,749 +0.00(+0.00%)
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