Viaspace, Inc. (OP: VSPC)
0.0094 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 0.0099 0.0099 0.0088 0.0090 1,721,958 -0.00(-5.26%)
Oct 31, 2014 0.0095 0.0100 0.0090 0.0095 1,301,082 +0.00(+7.95%)
Oct 30, 2014 0.0087 0.0100 0.0087 0.0088 847,719 +0.00(+3.53%)
Oct 29, 2014 0.0095 0.0095 0.0094 0.0085 2,159,176 +0.00(+0.00%)
Oct 28, 2014 0.0083 0.0085 0.0078 0.0085 340,146 +0.00(+2.41%)
Oct 27, 2014 0.0072 0.0083 0.0072 0.0083 3,091,533 +0.00(+15.28%)
Oct 24, 2014 0.0073 0.0079 0.0072 0.0072 201,000 -0.00(-8.86%)
Oct 23, 2014 0.0080 0.0080 0.0077 0.0079 460,220 +0.00(+11.27%)
Oct 22, 2014 0.0074 0.0074 0.0070 0.0071 472,736 -0.00(-4.05%)
Oct 21, 2014 0.0074 0.0078 0.0074 0.0074 209,961 +0.00(+0.00%)
Oct 20, 2014 0.0074 0.0074 0.0069 0.0074 3,757,242 +0.00(+0.00%)
Oct 17, 2014 0.0074 0.0074 0.0070 0.0074 145,475 +0.00(+0.00%)
Oct 16, 2014 0.0070 0.0074 0.0070 0.0074 37,850 +0.00(+0.00%)
Oct 15, 2014 0.0070 0.0074 0.0068 0.0074 864,150 +0.00(+0.00%)
Oct 14, 2014 0.0074 0.0074 0.0073 0.0074 930,800 +0.00(+0.00%)
Oct 13, 2014 0.0078 0.0078 0.0074 126,000 -0.00(-5.13%)
Oct 10, 2014 0.0070 0.0080 0.0070 0.0078 116,037 +0.00(+2.63%)
Oct 09, 2014 0.0069 0.0073 0.0069 0.0076 358,344 +0.00(+8.57%)
Oct 08, 2014 0.0072 0.0072 0.0070 0.0070 1,049,038 +0.00(+0.00%)
Oct 07, 2014 0.0071 0.0073 0.0070 0.0070 1,316,150 -0.00(-1.41%)
Oct 06, 2014 0.0078 0.0078 0.0070 0.0071 751,900 -0.00(-7.79%)
Oct 03, 2014 0.0079 0.0088 0.0076 0.0077 217,060 -0.00(-2.53%)
Oct 02, 2014 0.0089 0.0089 0.0079 0.0079 71,000 -0.00(-11.24%)
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