Viaspace, Inc. (OP: VSPC)
0.0127 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 0.0111 0.0127 0.0107 0.0127 498,157 +0.00(+0.00%)
Apr 23, 2014 0.0128 0.0128 0.0122 0.0127 135,675 +0.00(+5.83%)
Apr 22, 2014 0.0127 0.0128 0.0120 0.0120 589,749 -0.00(-4.00%)
Apr 21, 2014 0.0123 0.0125 0.0123 0.0125 301,000 +0.00(+1.63%)
Apr 17, 2014 0.0123 0.0123 0.0123 0 +0.00(+5.13%)
Apr 16, 2014 0.0120 0.0120 0.0117 0.0117 111,500 -0.00(-2.50%)
Apr 15, 2014 0.0120 0.0121 0.0117 0.0120 1,121,577 +0.00(+2.56%)
Apr 14, 2014 0.0123 0.0123 0.0117 0.0117 173,710 -0.00(-2.50%)
Apr 11, 2014 0.0123 0.0123 0.0119 0.0120 436,448 +0.00(+0.84%)
Apr 10, 2014 0.0119 0.0123 0.0118 0.0119 154,595 -0.00(-3.25%)
Apr 09, 2014 0.0121 0.0123 0.0119 0.0123 439,051 +0.00(+3.36%)
Apr 08, 2014 0.0120 0.0124 0.0119 0.0119 99,563 -0.00(-1.65%)
Apr 07, 2014 0.0119 0.0124 0.0119 0.0121 487,800 +0.00(+1.68%)
Apr 04, 2014 0.0121 0.0121 0.0117 0.0119 0 -0.00(-1.65%)
Apr 03, 2014 0.0121 0.0128 0.0117 0.0121 542,464 +0.00(+0.00%)
Apr 02, 2014 0.0122 0.0125 0.0118 0.0121 502,750 -0.00(-0.82%)
Apr 01, 2014 0.0120 0.0128 0.0120 0.0122 910,068 -0.00(-1.61%)
Mar 31, 2014 0.0117 0.0128 0.0117 0.0124 1,021,742 +0.00(+3.33%)
Mar 28, 2014 0.0120 0.0124 0.0117 0.0120 0 +0.00(+0.00%)
Mar 27, 2014 0.0125 0.0125 0.0117 0.0120 901,196 -0.00(-0.83%)
Mar 26, 2014 0.0130 0.0130 0.0121 0.0121 254,000 +0.00(+0.83%)
Mar 25, 2014 0.0124 0.0124 0.0115 0.0120 5,556,980 -0.00(-7.69%)
Mar 24, 2014 0.0130 0.0135 0.0115 0.0130 1,952,867 +0.00(+9.24%)
Mar 21, 2014 0.0116 0.0120 0.0112 0.0119 1,767,031 +0.00(+3.48%)
Mar 20, 2014 0.0129 0.0129 0.0115 0.0115 3,553,900 -0.00(-4.17%)
Mar 19, 2014 0.0129 0.0129 0.0118 0.0120 164,490 -0.00(-7.69%)
Mar 18, 2014 0.0115 0.0130 0.0115 0.0130 2,897,420 +0.00(+8.33%)
Mar 17, 2014 0.0130 0.0130 0.0115 0.0120 891,369 -0.00(-7.69%)
Mar 14, 2014 0.0130 0.0130 0.0115 0.0130 0 -0.00(-3.70%)
Mar 13, 2014 0.0115 0.0140 0.0115 0.0135 3,224,291 +0.00(+17.39%)
Mar 12, 2014 0.0115 0.0124 0.0115 0.0115 580,150 -0.00(-4.17%)
Mar 11, 2014 0.0120 0.0120 0.0115 0.0120 163,000 -0.00(-2.44%)
Mar 10, 2014 0.0119 0.0123 0.0111 0.0123 772,884 +0.00(+3.36%)
Mar 07, 2014 0.0120 0.0120 0.0112 0.0119 0 -0.00(-3.25%)
Mar 06, 2014 0.0110 0.0125 0.0110 0.0123 837,633 +0.00(+11.82%)
Mar 05, 2014 0.0124 0.0125 0.0110 0.0110 1,998,247 -0.00(-9.84%)
Mar 04, 2014 0.0121 0.0124 0.0113 0.0122 355,409 +0.00(+0.83%)
Mar 03, 2014 0.0123 0.0125 0.0110 0.0121 823,350 +0.00(+10.00%)
Feb 28, 2014 0.0119 0.0124 0.0110 0.0110 0 -0.00(-7.56%)
Feb 27, 2014 0.0113 0.0127 0.0110 0.0119 1,061,650 -0.00(-9.85%)
Feb 26, 2014 0.0113 0.0135 0.0110 0.0132 2,745,363 +0.00(+16.81%)
Feb 25, 2014 0.0114 0.0114 0.0110 0.0113 553,700 +0.00(+1.80%)
Feb 24, 2014 0.0111 0.0115 0.0110 0.0111 1,292,950 -0.00(-3.48%)
Feb 21, 2014 0.0104 0.0115 0.0104 0.0115 0 +0.00(+9.52%)
Feb 20, 2014 0.0105 0.0107 0.0105 0.0105 117,000 -0.00(-3.67%)
Feb 19, 2014 0.0105 0.0109 0.0105 0.0109 111,000 +0.00(+3.81%)
Feb 18, 2014 0.0114 0.0130 0.0105 0.0105 929,800 +0.00(+3.96%)
Feb 14, 2014 0.0101 0.0101 0.0101 0 -0.00(-1.94%)
Feb 13, 2014 0.0103 0.0109 0.0103 0.0103 493,100 +0.00(+0.00%)
Feb 12, 2014 0.0109 0.0109 0.0101 0.0103 362,119 -0.00(-6.36%)
Feb 11, 2014 0.0101 0.0110 0.0101 0.0110 622,019 +0.00(+0.92%)
Feb 10, 2014 0.0108 0.0109 0.0105 0.0109 425,338 +0.00(+0.93%)
Feb 07, 2014 0.0109 0.0109 0.0105 0.0108 0 -0.00(-0.92%)
Feb 06, 2014 0.0100 0.0109 0.0100 0.0109 920,500 +0.00(+0.00%)
Feb 05, 2014 0.0102 0.0110 0.0102 0.0109 740,000 -0.00(-0.91%)
Feb 04, 2014 0.0090 0.0115 0.0090 0.0110 1,766,975 +0.00(+7.84%)
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