Viaspace, Inc. (OP: VSPC)
0.0075 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 0.0077 0.0080 0.0075 0.0075 401,685 +0.00(+0.00%)
Sep 18, 2014 0.0071 0.0080 0.0071 0.0075 112,750 -0.00(-5.06%)
Sep 17, 2014 0.0075 0.0080 0.0071 0.0079 358,410 +0.00(+12.86%)
Sep 16, 2014 0.0071 0.0071 0.0070 0.0070 2,915,429 +0.00(+0.00%)
Sep 15, 2014 0.0075 0.0075 0.0070 0.0070 721,094 +0.00(+0.00%)
Sep 12, 2014 0.0070 0.0074 0.0070 0.0070 2,465,504 -0.00(-1.41%)
Sep 11, 2014 0.0072 0.0072 0.0070 0.0071 20,894 +0.00(+1.43%)
Sep 10, 2014 0.0072 0.0072 0.0069 0.0070 477,838 -0.00(-2.78%)
Sep 09, 2014 0.0072 0.0075 0.0070 0.0072 917,400 -0.00(-1.37%)
Sep 08, 2014 0.0070 0.0075 0.0067 0.0073 3,533,512 +0.00(+4.29%)
Sep 05, 2014 0.0072 0.0073 0.0070 0.0070 1,831,500 -0.00(-2.78%)
Sep 04, 2014 0.0080 0.0080 0.0071 0.0072 1,512,170 -0.00(-10.00%)
Sep 03, 2014 0.0075 0.0080 0.0070 0.0080 2,910,320 +0.00(+2.56%)
Sep 02, 2014 0.0078 0.0078 0.0078 0.0078 1,813,206 +0.00(+2.63%)
Aug 29, 2014 0.0076 0.0076 0.0076 0 -0.00(-5.00%)
Aug 28, 2014 0.0080 0.0080 0.0070 0.0080 2,581,699 +0.00(+0.00%)
Aug 27, 2014 0.0080 0.0080 0.0080 0.0080 60,200 +0.00(+0.00%)
Aug 26, 2014 0.0080 0.0080 0.0080 0.0080 42,468 +0.00(+6.67%)
Aug 25, 2014 0.0078 0.0080 0.0075 0.0075 989,087 -0.00(-3.85%)
Aug 22, 2014 0.0080 0.0080 0.0076 0.0078 1,100,740 +0.00(+0.00%)
Aug 21, 2014 0.0080 0.0080 0.0078 0.0078 118,000 -0.00(-2.50%)
Aug 20, 2014 0.0080 0.0081 0.0080 0.0080 611,875 +0.00(+0.00%)
Aug 19, 2014 0.0083 0.0083 0.0080 0.0080 372,410 +0.00(+0.00%)
Aug 18, 2014 0.0080 0.0080 0.0080 514,693 +0.00(+0.00%)
Aug 15, 2014 0.0082 0.0082 0.0077 0.0080 2,009,500 +0.00(+0.00%)
Aug 14, 2014 0.0087 0.0087 0.0080 0.0080 1,097,900 -0.00(-2.44%)
Aug 13, 2014 0.0087 0.0087 0.0082 0.0082 727,900 -0.00(-5.75%)
Aug 12, 2014 0.0092 0.0095 0.0078 0.0087 2,314,945 -0.00(-12.12%)
Aug 11, 2014 0.0109 0.0109 0.0091 0.0099 285,200 -0.00(-9.17%)
Aug 08, 2014 0.0110 0.0110 0.0090 0.0109 746,789 +0.00(+14.74%)
Aug 07, 2014 0.0099 0.0099 0.0095 0.0095 20,000 -0.00(-4.04%)
Aug 06, 2014 0.0095 0.0100 0.0095 0.0099 345,550 +0.00(+0.00%)
Aug 05, 2014 0.0100 0.0100 0.0099 0.0099 1,074,000 +0.00(+0.00%)
Aug 04, 2014 0.0110 0.0110 0.0099 0.0099 1,119,169 -0.00(-5.71%)
Aug 01, 2014 0.0100 0.0105 0.0100 0.0105 11,700 +0.00(+5.00%)
Jul 31, 2014 0.0100 0.0105 0.0100 0.0100 608,400 +0.00(+1.01%)
Jul 30, 2014 0.0100 0.0100 0.0099 0.0099 291,318 -0.00(-1.00%)
Jul 29, 2014 0.0100 0.0100 0.0099 0.0100 266,500 +0.00(+1.01%)
Jul 28, 2014 0.0101 0.0101 0.0099 0.0099 1,736,364 -0.00(-1.98%)
Jul 25, 2014 0.0099 0.0104 0.0099 0.0101 1,762,050 +0.00(+2.02%)
Jul 24, 2014 0.0103 0.0103 0.0099 0.0099 1,283,520 -0.00(-3.88%)
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%)
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