VIASPACE (OP: VSPC)
0.0040 USD  -0.0005 (-11.11%)
Streaming Delayed Price  /  Updated: 9:30 AM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 0.0045 0.0045 0.0045 0.0045 3,000 +0.00(+2.27%)
May 02, 2016 0.0047 0.0047 0.0043 0.0044 75,177 -0.00(-6.38%)
Apr 29, 2016 0.0041 0.0047 0.0037 0.0047 440,395 -0.00(-2.08%)
Apr 28, 2016 0.0038 0.0050 0.0038 0.0048 157,500 +0.00(+6.67%)
Apr 27, 2016 0.0039 0.0050 0.0039 0.0045 704,300 +0.00(+28.57%)
Apr 26, 2016 0.0036 0.0036 0.0033 0.0035 211,226 -0.00(-2.78%)
Apr 22, 2016 0.0036 0.0036 0.0036 0 -0.00(-10.00%)
Apr 21, 2016 0.0033 0.0045 0.0033 0.0040 802,867 +0.00(+0.00%)
Apr 20, 2016 0.0037 0.0040 0.0037 0.0040 66,100 +0.00(+0.00%)
Apr 19, 2016 0.0040 0.0040 0.0040 0.0040 148,000 +0.00(+0.00%)
Apr 18, 2016 0.0040 0.0040 0.0034 0.0040 708,449 +0.00(+5.26%)
Apr 15, 2016 0.0030 0.0042 0.0030 0.0038 352,032 +0.00(+8.57%)
Apr 14, 2016 0.0035 0.0045 0.0035 0.0035 641,414 +0.00(+9.37%)
Apr 13, 2016 0.0028 0.0033 0.0028 0.0032 624,374 -0.00(-3.03%)
Apr 12, 2016 0.0029 0.0033 0.0029 0.0033 95,000 +0.00(+0.00%)
Apr 11, 2016 0.0033 0.0038 0.0033 0.0033 1,792,486 +0.00(+0.00%)
Apr 08, 2016 0.0033 0.0038 0.0033 0.0033 423,349 -0.00(-8.33%)
Apr 07, 2016 0.0035 0.0036 0.0033 0.0036 667,411 +0.00(+2.86%)
Apr 06, 2016 0.0033 0.0035 0.0033 0.0035 462,980 +0.00(+6.06%)
Apr 05, 2016 0.0027 0.0036 0.0023 0.0033 2,961,500 +0.00(+50.00%)
Apr 04, 2016 0.0026 0.0027 0.0022 0.0022 100,250 -0.00(-8.33%)
Apr 01, 2016 0.0026 0.0026 0.0024 0.0024 111,300 +0.00(+0.00%)
Mar 31, 2016 0.0024 0.0029 0.0023 0.0024 740,700 -0.00(-17.24%)
Mar 30, 2016 0.0024 0.0029 0.0023 0.0029 718,860 +0.00(+20.83%)
Mar 29, 2016 0.0027 0.0027 0.0024 0.0024 2,033,140 -0.00(-14.29%)
Mar 28, 2016 0.0032 0.0032 0.0028 0.0028 114,000 -0.00(-12.50%)
Mar 24, 2016 0.0032 0.0032 0.0032 0 -0.00(-3.03%)
Mar 23, 2016 0.0031 0.0033 0.0031 0.0033 314,495 +0.00(+0.00%)
Mar 22, 2016 0.0031 0.0033 0.0028 0.0033 226,636 -0.00(-5.71%)
Mar 21, 2016 0.0031 0.0035 0.0031 0.0035 11,000 +0.00(+6.06%)
Mar 18, 2016 0.0035 0.0038 0.0033 0.0033 425,115 -0.00(-15.38%)
Mar 17, 2016 0.0040 0.0040 0.0039 0.0039 68,500 +0.00(+0.00%)
Mar 16, 2016 0.0036 0.0039 0.0036 0.0039 71,435 +0.00(+8.33%)
Mar 15, 2016 0.0038 0.0038 0.0027 0.0036 309,169 -0.00(-5.26%)
Mar 14, 2016 0.0038 0.0038 0.0027 0.0038 128,000 +0.00(+0.00%)
Mar 11, 2016 0.0029 0.0040 0.0029 0.0038 81,574 +0.00(+35.71%)
Mar 10, 2016 0.0028 0.0028 0.0027 0.0028 106,553 +0.00(+0.00%)
Mar 09, 2016 0.0027 0.0028 0.0025 0.0028 389,007 +0.00(+21.74%)
Mar 08, 2016 0.0026 0.0026 0.0023 0.0023 1,105,000 -0.00(-20.69%)
Mar 07, 2016 0.0028 0.0029 0.0026 0.0029 2,371,260 +0.00(+11.54%)
Mar 04, 2016 0.0028 0.0028 0.0025 0.0026 1,144,071 -0.00(-3.70%)
Mar 03, 2016 0.0029 0.0029 0.0027 0.0027 1,314,000 -0.00(-10.00%)
Mar 02, 2016 0.0035 0.0035 0.0029 0.0030 766,450 -0.00(-14.29%)
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