Viaspace, Inc. (OP: VSPC)
0.0070 USD  -0.0001 (-1.41%)
Official Closing Price  /  Updated: 5:20 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 0.0081 0.0081 0.0076 0.0080 1,153,387 -0.00(-1.23%)
Feb 27, 2015 0.0081 0.0081 0.0081 0.0081 68,642 +0.00(+6.58%)
Feb 26, 2015 0.0081 0.0081 0.0076 0.0076 424,600 -0.00(-6.17%)
Feb 25, 2015 0.0076 0.0082 0.0075 0.0081 202,258 -0.00(-1.22%)
Feb 24, 2015 0.0082 0.0082 0.0076 0.0082 100,757 +0.00(+2.50%)
Feb 23, 2015 0.0079 0.0086 0.0075 0.0080 2,330,416 +0.00(+0.00%)
Feb 20, 2015 0.0081 0.0081 0.0077 0.0080 630,293 +0.00(+0.00%)
Feb 19, 2015 0.0081 0.0081 0.0080 0.0080 319,800 -0.00(-1.23%)
Feb 18, 2015 0.0080 0.0082 0.0079 0.0081 387,534 +0.00(+1.25%)
Feb 17, 2015 0.0079 0.0081 0.0079 0.0080 265,479 -0.00(-1.11%)
Feb 13, 2015 0.0081 0.0081 0.0081 0 -0.00(-7.01%)
Feb 12, 2015 0.0084 0.0087 0.0083 0.0087 999,799 +0.00(+2.35%)
Feb 11, 2015 0.0086 0.0086 0.0083 0.0085 302,530 -0.00(-1.16%)
Feb 10, 2015 0.0086 0.0086 0.0080 0.0086 283,667 +0.00(+0.00%)
Feb 09, 2015 0.0080 0.0086 0.0080 0.0086 66,500 +0.00(+1.18%)
Feb 06, 2015 0.0077 0.0085 0.0077 0.0085 304,970 +0.00(+1.19%)
Feb 05, 2015 0.0076 0.0084 0.0076 0.0084 182,066 +0.00(+0.00%)
Feb 04, 2015 0.0084 0.0084 0.0081 0.0084 6,905 +0.00(+0.00%)
Feb 03, 2015 0.0084 0.0084 0.0077 0.0084 104,110 -0.00(-1.18%)
Feb 02, 2015 0.0080 0.0085 0.0075 0.0085 1,581,352 +0.00(+8.97%)
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%)
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