Viaspace, Inc. (OP: VSPC)
0.0032 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 11:22 AM EDT, Jul 7, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 06, 2015 0.0028 0.0033 0.0021 0.0032 1,708,602 +0.00(+3.23%)
Jul 02, 2015 0.0031 0.0031 0.0031 0 -0.00(-3.13%)
Jul 01, 2015 0.0033 0.0033 0.0032 0.0032 939,153 -0.00(-3.03%)
Jun 30, 2015 0.0031 0.0033 0.0031 0.0033 524,000 +0.00(+0.00%)
Jun 29, 2015 0.0033 0.0033 0.0032 0.0033 1,523,200 -0.00(-2.94%)
Jun 26, 2015 0.0033 0.0035 0.0033 0.0034 1,199,675 +0.00(+0.00%)
Jun 25, 2015 0.0034 0.0041 0.0032 0.0034 3,498,100 -0.00(-10.53%)
Jun 24, 2015 0.0034 0.0038 0.0034 0.0038 381,147 -0.00(-5.00%)
Jun 23, 2015 0.0040 0.0040 0.0035 0.0040 8,226,500 +0.00(+0.00%)
Jun 22, 2015 0.0039 0.0040 0.0039 0.0040 328,500 +0.00(+0.00%)
Jun 19, 2015 0.0041 0.0041 0.0040 0.0040 781,822 +0.00(+0.00%)
Jun 18, 2015 0.0040 0.0040 0.0039 0.0040 918,000 +0.00(+0.00%)
Jun 17, 2015 0.0040 0.0040 0.0040 0.0040 96,500 +0.00(+0.00%)
Jun 16, 2015 0.0040 0.0040 0.0039 0.0040 377,000 +0.00(+8.11%)
Jun 15, 2015 0.0035 0.0040 0.0035 0.0037 1,083,000 -0.00(-7.50%)
Jun 12, 2015 0.0044 0.0044 0.0037 0.0040 1,729,304 -0.00(-2.44%)
Jun 11, 2015 0.0045 0.0047 0.0035 0.0041 6,938,550 -0.00(-12.77%)
Jun 10, 2015 0.0050 0.0050 0.0047 0.0047 211,600 +0.00(+0.00%)
Jun 09, 2015 0.0047 0.0050 0.0045 0.0047 2,109,533 -0.00(-6.00%)
Jun 08, 2015 0.0052 0.0055 0.0050 0.0050 4,717,516 -0.00(-9.09%)
Jun 05, 2015 0.0058 0.0058 0.0055 0.0055 1,145,150 -0.00(-2.65%)
Jun 04, 2015 0.0054 0.0056 0.0053 0.0056 94,850 -0.00(-4.24%)
Jun 03, 2015 0.0055 0.0059 0.0050 0.0059 2,522,003 +0.00(+0.00%)
Jun 02, 2015 0.0052 0.0059 0.0052 0.0059 126,500 +0.00(+18.00%)
Jun 01, 2015 0.0055 0.0055 0.0050 0.0050 757,236 -0.00(-15.25%)
May 29, 2015 0.0059 0.0059 0.0057 0.0059 347,520 +0.00(+11.32%)
May 28, 2015 0.0056 0.0056 0.0053 0.0053 1,649,600 -0.00(-3.64%)
May 27, 2015 0.0062 0.0062 0.0055 0.0055 2,263,131 -0.00(-11.29%)
May 26, 2015 0.0060 0.0062 0.0050 0.0062 1,306,400 -0.00(-2.36%)
May 22, 2015 0.0063 0.0063 0.0063 0 +0.00(+2.42%)
May 21, 2015 0.0065 0.0066 0.0062 0.0062 99,000 +0.00(+0.00%)
May 20, 2015 0.0065 0.0067 0.0060 0.0062 1,429,100 -0.00(-7.46%)
May 19, 2015 0.0067 0.0067 0.0067 0.0067 4,950 -0.00(-1.47%)
May 18, 2015 0.0068 0.0068 0.0068 0.0068 23,663 +0.00(+4.62%)
May 15, 2015 0.0068 0.0068 0.0065 0.0065 40,980 -0.00(-4.41%)
May 14, 2015 0.0068 0.0068 0.0065 0.0068 649,270 -0.00(-1.45%)
May 13, 2015 0.0070 0.0070 0.0063 0.0069 19,407 -0.00(-1.43%)
May 12, 2015 0.0067 0.0070 0.0067 0.0070 352,300 -0.00(-6.67%)
May 11, 2015 0.0064 0.0075 0.0064 0.0075 1,993,465 +0.00(+11.94%)
May 08, 2015 0.0070 0.0070 0.0067 0.0067 210,624 -0.00(-4.29%)
May 07, 2015 0.0075 0.0075 0.0067 0.0070 107,465 +0.00(+0.00%)
May 06, 2015 0.0067 0.0070 0.0067 0.0070 216,000 +0.00(+4.48%)
May 05, 2015 0.0067 0.0070 0.0067 0.0067 174,121 +0.00(+0.00%)
May 04, 2015 0.0074 0.0075 0.0067 0.0067 155,275 -0.00(-9.46%)
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