Viaspace, Inc. (OP: VSPC)
0.0068 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 0.0065 0.0071 0.0063 0.0068 1,066,212 +0.00(+0.00%)
Apr 16, 2015 0.0067 0.0071 0.0065 0.0068 27,567 +0.00(+1.49%)
Apr 15, 2015 0.0069 0.0071 0.0065 0.0067 393,650 -0.00(-2.90%)
Apr 14, 2015 0.0065 0.0071 0.0065 0.0069 346,637 +0.00(+6.15%)
Apr 13, 2015 0.0065 0.0065 0.0065 0.0065 15,952 -0.00(-7.14%)
Apr 10, 2015 0.0063 0.0070 0.0061 0.0070 221,944 +0.00(+0.00%)
Apr 09, 2015 0.0069 0.0070 0.0060 0.0070 972,001 +0.00(+7.69%)
Apr 08, 2015 0.0068 0.0069 0.0061 0.0065 758,596 -0.00(-4.41%)
Apr 07, 2015 0.0070 0.0070 0.0062 0.0068 209,400 +0.00(+0.74%)
Apr 06, 2015 0.0066 0.0071 0.0065 0.0067 172,170 +0.00(+5.47%)
Apr 02, 2015 0.0064 0.0064 0.0064 0 -0.00(-8.57%)
Apr 01, 2015 0.0063 0.0070 0.0063 0.0070 184,050 +0.00(+7.69%)
Mar 31, 2015 0.0062 0.0070 0.0062 0.0065 552,642 +0.00(+0.00%)
Mar 30, 2015 0.0070 0.0070 0.0065 0.0065 892,719 -0.00(-7.14%)
Mar 27, 2015 0.0071 0.0066 0.0070 325,235 -0.00(-1.41%)
Mar 26, 2015 0.0069 0.0071 0.0065 0.0071 346,774 +0.00(+1.43%)
Mar 25, 2015 0.0070 0.0071 0.0065 0.0070 708,643 -0.00(-2.78%)
Mar 24, 2015 0.0072 0.0072 0.0066 0.0072 206,758 +0.00(+1.41%)
Mar 23, 2015 0.0080 0.0080 0.0070 0.0071 1,179,300 +0.00(+0.00%)
Mar 20, 2015 0.0080 0.0080 0.0071 0.0071 498,170 -0.00(-11.25%)
Mar 19, 2015 0.0080 0.0080 0.0070 0.0080 72,500 +0.00(+0.00%)
Mar 18, 2015 0.0072 0.0080 0.0072 0.0080 405,000 +0.00(+11.11%)
Mar 17, 2015 0.0072 0.0072 0.0072 0.0072 55,000 +0.00(+2.86%)
Mar 16, 2015 0.0072 0.0076 0.0065 0.0070 2,300,209 -0.00(-9.09%)
Mar 13, 2015 0.0077 0.0077 0.0070 0.0077 729,950 +0.00(+2.67%)
Mar 12, 2015 0.0075 0.0075 0.0073 0.0075 1,080,851 +0.00(+0.00%)
Mar 11, 2015 0.0077 0.0077 0.0075 0.0075 856,400 -0.00(-2.60%)
Mar 10, 2015 0.0076 0.0077 0.0075 0.0077 396,015 +0.00(+0.00%)
Mar 09, 2015 0.0077 0.0077 0.0076 0.0077 893,342 -0.00(-3.75%)
Mar 06, 2015 0.0080 0.0080 0.0080 0.0080 13,000 +0.00(+3.90%)
Mar 05, 2015 0.0076 0.0078 0.0075 0.0077 2,964,193 -0.00(-4.94%)
Mar 04, 2015 0.0080 0.0081 0.0075 0.0081 221,700 +0.00(+1.25%)
Mar 03, 2015 0.0082 0.0080 0.0080 90,749 +0.00(+0.00%)
Mar 02, 2015 0.0081 0.0081 0.0076 0.0080 1,153,387 -0.00(-1.23%)
Feb 27, 2015 0.0081 0.0081 0.0081 0.0081 68,642 +0.00(+6.58%)
Feb 26, 2015 0.0081 0.0081 0.0076 0.0076 424,600 -0.00(-6.17%)
Feb 25, 2015 0.0076 0.0082 0.0075 0.0081 202,258 -0.00(-1.22%)
Feb 24, 2015 0.0082 0.0082 0.0076 0.0082 100,757 +0.00(+2.50%)
Feb 23, 2015 0.0079 0.0086 0.0075 0.0080 2,330,416 +0.00(+0.00%)
Feb 20, 2015 0.0081 0.0081 0.0077 0.0080 630,293 +0.00(+0.00%)
Feb 19, 2015 0.0081 0.0081 0.0080 0.0080 319,800 -0.00(-1.23%)
Feb 18, 2015 0.0080 0.0082 0.0079 0.0081 387,534 +0.00(+1.25%)
Feb 17, 2015 0.0079 0.0081 0.0079 0.0080 265,479 -0.00(-1.11%)
Feb 13, 2015 0.0081 0.0081 0.0081 0 -0.00(-7.01%)
Feb 12, 2015 0.0084 0.0087 0.0083 0.0087 999,799 +0.00(+2.35%)
Feb 11, 2015 0.0086 0.0086 0.0083 0.0085 302,530 -0.00(-1.16%)
Feb 10, 2015 0.0086 0.0086 0.0080 0.0086 283,667 +0.00(+0.00%)
Feb 09, 2015 0.0080 0.0086 0.0080 0.0086 66,500 +0.00(+1.18%)
Feb 06, 2015 0.0077 0.0085 0.0077 0.0085 304,970 +0.00(+1.19%)
Feb 05, 2015 0.0076 0.0084 0.0076 0.0084 182,066 +0.00(+0.00%)
Feb 04, 2015 0.0084 0.0084 0.0081 0.0084 6,905 +0.00(+0.00%)
Feb 03, 2015 0.0084 0.0084 0.0077 0.0084 104,110 -0.00(-1.18%)
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