Viaspace, Inc. (OP: VSPC)
0.0078 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 0.0077 0.0080 0.0076 0.0078 351,661 +0.00(+0.00%)
Jan 29, 2015 0.0079 0.0079 0.0075 0.0078 796,521 +0.00(+0.00%)
Jan 28, 2015 0.0080 0.0085 0.0078 0.0078 552,304 -0.00(-2.50%)
Jan 27, 2015 0.0086 0.0086 0.0080 0.0080 247,067 +0.00(+0.00%)
Jan 26, 2015 0.0090 0.0090 0.0078 0.0080 228,000 -0.00(-1.23%)
Jan 23, 2015 0.0085 0.0090 0.0078 0.0081 415,316 +0.00(+0.00%)
Jan 22, 2015 0.0090 0.0090 0.0076 0.0081 216,760 -0.00(-7.95%)
Jan 21, 2015 0.0081 0.0088 0.0081 0.0088 261,491 +0.00(+8.64%)
Jan 20, 2015 0.0080 0.0081 0.0080 0.0081 341,762 +0.00(+0.00%)
Jan 16, 2015 0.0081 0.0081 0.0081 0 +0.00(+1.25%)
Jan 15, 2015 0.0090 0.0090 0.0080 0.0080 492,835 -0.00(-1.23%)
Jan 14, 2015 0.0090 0.0090 0.0081 0.0081 928,904 -0.00(-10.00%)
Jan 13, 2015 0.0090 0 +0.00(+0.00%)
Jan 12, 2015 0.0090 0.0090 0.0090 0.0090 356,300 +0.00(+0.00%)
Jan 09, 2015 0.0090 0.0099 0.0090 0.0090 481,180 -0.00(-9.09%)
Jan 08, 2015 0.0090 0.0099 0.0090 0.0099 63,734 +0.00(+0.00%)
Jan 07, 2015 0.0090 0.0099 0.0090 0.0099 123,900 +0.00(+10.00%)
Jan 06, 2015 0.0090 0.0095 0.0090 0.0090 19,800 +0.00(+0.00%)
Jan 05, 2015 0.0091 0.0095 0.0090 0.0090 231,500 +0.00(+0.00%)
Jan 02, 2015 0.0089 0.0090 0.0089 0.0090 127,830 +0.00(+0.00%)
Dec 31, 2014 0.0090 0.0090 0.0090 0 -0.00(-9.09%)
Dec 30, 2014 0.0095 0.0100 0.0086 0.0099 300,090 +0.00(+15.12%)
Dec 29, 2014 0.0080 0.0092 0.0080 0.0086 813,300 -0.00(-4.44%)
Dec 26, 2014 0.0094 0.0100 0.0090 0.0090 203,452 -0.00(-10.00%)
Dec 24, 2014 0.0100 0.0100 0.0100 0 +0.00(+7.53%)
Dec 23, 2014 0.0090 0.0099 0.0086 0.0093 473,590 -0.00(-6.06%)
Dec 22, 2014 0.0086 0.0100 0.0083 0.0099 626,500 +0.00(+5.32%)
Dec 19, 2014 0.0079 0.0095 0.0079 0.0094 402,250 +0.00(+0.00%)
Dec 18, 2014 0.0085 0.0094 0.0085 0.0094 350,179 -0.00(-1.05%)
Dec 17, 2014 0.0090 0.0095 0.0080 0.0095 571,300 +0.00(+0.00%)
Dec 16, 2014 0.0095 0.0095 667,864 +0.00(+18.75%)
Dec 15, 2014 0.0090 0.0090 0.0080 0.0080 678,217 -0.00(-15.79%)
Dec 12, 2014 0.0079 0.0095 0.0079 0.0095 220,386 +0.00(+3.26%)
Dec 11, 2014 0.0095 0.0095 0.0080 0.0092 139,133 -0.00(-3.16%)
Dec 10, 2014 0.0085 0.0095 0.0080 0.0095 1,522,500 +0.00(+7.95%)
Dec 09, 2014 0.0095 0.0095 0.0087 0.0088 137,456 -0.00(-9.28%)
Dec 08, 2014 0.0079 0.0097 0.0079 0.0097 3,218,000 +0.00(+10.23%)
Dec 05, 2014 0.0081 0.0088 0.0079 0.0088 3,015,300 +0.00(+8.64%)
Dec 04, 2014 0.0088 0.0088 0.0081 0.0081 445,000 -0.00(-7.95%)
Dec 03, 2014 0.0081 0.0088 0.0081 0.0088 574,319 +0.00(+6.02%)
Dec 02, 2014 0.0082 0.0083 0.0081 0.0083 888,316 -0.00(-2.35%)
Dec 01, 2014 0.0085 0.0087 0.0080 0.0085 2,382,811 +0.00(+0.00%)
Nov 28, 2014 0.0085 0.0090 0.0085 0.0085 256,190 -0.00(-5.56%)
Nov 26, 2014 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Nov 25, 2014 0.0085 0.0090 0.0085 0.0090 808,000 +0.00(+5.88%)
Nov 24, 2014 0.0082 0.0090 0.0080 0.0085 1,771,776 +0.00(+3.66%)
Nov 21, 2014 0.0085 0.0090 0.0081 0.0082 321,795 -0.00(-8.89%)
Nov 20, 2014 0.0093 0.0093 0.0090 0.0090 119,880 -0.00(-3.23%)
Nov 19, 2014 0.0081 0.0093 0.0080 0.0093 2,282,855 -0.00(-2.11%)
Nov 18, 2014 0.0080 0.0097 0.0080 0.0095 232,623 +0.00(+0.00%)
Nov 17, 2014 0.0090 0.0090 0.0095 624,228 +0.00(+5.56%)
Nov 14, 2014 0.0095 0.0095 0.0080 0.0090 502,725 -0.00(-7.22%)
Nov 13, 2014 0.0079 0.0097 0.0079 0.0097 47,000 +0.00(+16.87%)
Nov 12, 2014 0.0084 0.0084 0.0079 0.0083 27,490 -0.00(-1.19%)
Nov 11, 2014 0.0082 0.0099 0.0075 0.0084 234,868 -0.00(-7.69%)
Nov 10, 2014 0.0083 0.0091 0.0078 0.0091 2,439,123 +0.00(+1.11%)
Nov 07, 2014 0.0085 0.0096 0.0079 0.0090 315,900 +0.00(+5.88%)
Nov 06, 2014 0.0099 0.0099 0.0077 0.0085 525,270 +0.00(+0.00%)
Nov 05, 2014 0.0081 0.0099 0.0075 0.0085 2,312,329 +0.00(+6.25%)
Nov 04, 2014 0.0091 0.0099 0.0080 0.0080 610,932 -0.00(-11.11%)
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