Viaspace, Inc. (OP: VSPC)
0.0090 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:20 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 0.0084 0.0090 0.0080 0.0089 1,407,031 +0.00(+7.23%)
Sep 30, 2014 0.0083 0.0083 0.0083 0.0083 28,974 +0.00(+1.22%)
Sep 29, 2014 0.0082 0.0082 0.0071 0.0082 2,183,500 +0.00(+10.81%)
Sep 26, 2014 0.0075 0.0082 0.0073 0.0074 156,000 -0.00(-9.76%)
Sep 25, 2014 0.0075 0.0082 0.0075 0.0082 22,500 +0.00(+9.33%)
Sep 24, 2014 0.0080 0.0080 0.0075 0.0075 409,951 -0.00(-8.54%)
Sep 23, 2014 0.0079 0.0082 0.0075 0.0082 189,342 -0.00(-1.20%)
Sep 22, 2014 0.0075 0.0083 0.0075 0.0083 580,000 +0.00(+10.67%)
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%)
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