Viaspace, Inc. (OP: VSPC)
0.0040 USD  -0.0010 (-20.00%)
Official Closing Price  /  Updated: 5:20 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 0.0050 0.0050 0.0046 0.0050 375,500 +0.00(+8.70%)
Aug 31, 2015 0.0048 0.0050 0.0041 0.0046 372,950 -0.00(-8.00%)
Aug 27, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Aug 26, 2015 0.0052 0.0052 0.0050 0.0050 166,446 -0.00(-3.85%)
Aug 25, 2015 0.0050 0.0052 0.0050 0.0052 134,101 +0.00(+4.00%)
Aug 24, 2015 0.0070 0.0070 0.0052 0.0050 555,941 -0.00(-3.85%)
Aug 21, 2015 0.0052 0.0052 0.0052 0.0052 32,400 +0.00(+0.00%)
Aug 20, 2015 0.0043 0.0052 0.0043 0.0052 246,100 +0.00(+0.97%)
Aug 19, 2015 0.0044 0.0060 0.0043 0.0052 260,674 +0.00(+19.77%)
Aug 18, 2015 0.0044 0.0044 0.0043 0.0043 71,800 -0.00(-2.27%)
Aug 17, 2015 0.0050 0.0050 0.0044 0.0044 1,775,864 -0.00(-2.22%)
Aug 14, 2015 0.0050 0.0050 0.0045 0.0045 278,200 +0.00(+1.12%)
Aug 13, 2015 0.0045 0.0045 0.0034 0.0044 102,000 -0.00(-11.00%)
Aug 12, 2015 0.0031 0.0050 0.0030 0.0050 1,866,800 +0.00(+66.67%)
Aug 11, 2015 0.0031 0.0031 0.0030 0.0030 2,682,900 -0.00(-3.23%)
Aug 10, 2015 0.0030 0.0031 0.0030 0.0031 195,000 +0.00(+3.33%)
Aug 07, 2015 0.0030 0.0030 0.0030 0.0030 15,000 +0.00(+0.00%)
Aug 06, 2015 0.0028 0.0030 0.0028 0.0030 144,815 +0.00(+3.45%)
Aug 05, 2015 0.0029 0.0029 0.0029 0.0029 2,600 -0.00(-3.33%)
Aug 04, 2015 0.0030 0.0031 0.0030 0.0030 390,715 -0.00(-3.23%)
Aug 03, 2015 0.0031 0.0031 0.0031 0.0031 155,160 +0.00(+0.00%)
Jul 30, 2015 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Jul 29, 2015 0.0031 0.0031 0.0030 0.0031 151,000 +0.00(+0.00%)
Jul 28, 2015 0.0031 0.0031 0.0031 0.0031 327,635 +0.00(+10.71%)
Jul 27, 2015 0.0028 0.0028 0.0028 0.0028 10,000 +0.00(+0.00%)
Jul 24, 2015 0.0030 0.0030 0.0028 0.0028 178,571 +0.00(+0.00%)
Jul 23, 2015 0.0028 0.0035 0.0028 0.0028 193,302 +0.00(+7.69%)
Jul 22, 2015 0.0038 0.0038 0.0023 0.0026 713,499 -0.00(-31.58%)
Jul 21, 2015 0.0038 0.0038 0.0021 0.0038 5,504,714 -0.00(-5.00%)
Jul 20, 2015 0.0035 0.0040 0.0035 0.0040 5,200 -0.00(-4.76%)
Jul 17, 2015 0.0038 0.0042 0.0035 0.0042 1,200,000 -0.00(-4.55%)
Jul 16, 2015 0.0040 0.0044 0.0038 0.0044 357,240 +0.00(+10.00%)
Jul 15, 2015 0.0039 0.0050 0.0038 0.0040 2,196,400 +0.00(+0.00%)
Jul 14, 2015 0.0040 0.0040 0.0038 0.0040 634,666 +0.00(+4.71%)
Jul 13, 2015 0.0031 0.0038 0.0030 0.0038 3,036,737 +0.00(+23.23%)
Jul 10, 2015 0.0027 0.0032 0.0027 0.0031 804,042 +0.00(+3.33%)
Jul 09, 2015 0.0032 0.0032 0.0027 0.0030 1,058,418 -0.00(-6.25%)
Jul 08, 2015 0.0032 0.0032 0.0030 0.0032 55,725 +0.00(+0.00%)
Jul 07, 2015 0.0032 0.0028 0.0032 284,615 +0.00(+0.00%)
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%)
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