Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS Media Holdings Limited - Class A Ordinary Shares (NQ: VSME )

0.9500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 0.9400 0.9600 0.9100 0.9500 48,578 +0.00(+0.02%)
Aug 29, 2024 0.9700 0.9805 0.9300 0.9498 27,845 +0.02(+2.11%)
Aug 28, 2024 0.9956 1.020 0.9300 0.9302 18,175 -0.04(-4.46%)
Aug 27, 2024 1.000 1.000 0.9300 0.9736 61,797 -0.02(-1.66%)
Aug 26, 2024 1.010 1.080 0.9900 0.9900 49,361 -0.05(-4.81%)
Aug 23, 2024 1.000 1.100 0.9900 1.040 84,763 +0.02(+1.96%)
Aug 22, 2024 1.030 1.080 1.020 1.020 81,174 -0.08(-7.27%)
Aug 21, 2024 1.090 1.130 1.020 1.100 86,717 -0.01(-0.90%)
Aug 20, 2024 1.150 1.170 0.9429 1.110 306,661 -0.05(-4.31%)
Aug 19, 2024 1.080 1.300 0.9900 1.160 1,067,822 +0.02(+1.75%)
Aug 16, 2024 1.010 1.140 0.9722 1.140 1,684,314 +0.15(+15.04%)
Aug 15, 2024 1.020 1.270 0.9101 0.9910 49,196,988 +0.26(+36.33%)
Aug 14, 2024 0.6911 0.7884 0.6763 0.7269 6,698,584 +0.05(+8.01%)
Aug 13, 2024 0.7011 0.7538 0.6505 0.6730 102,613 -0.06(-8.19%)
Aug 12, 2024 0.7840 0.7840 0.7120 0.7330 60,519 -0.02(-2.91%)
Aug 09, 2024 0.7800 0.8091 0.7500 0.7550 74,233 -0.05(-5.63%)
Aug 08, 2024 0.8827 0.9200 0.7508 0.8000 132,812 -0.10(-11.21%)
Aug 07, 2024 0.9449 1.020 0.9010 0.9010 74,257 -0.04(-3.95%)
Aug 06, 2024 1.110 1.110 0.8935 0.9381 95,118 -0.17(-15.49%)
Aug 05, 2024 1.060 1.140 1.000 1.110 112,825 -0.15(-11.90%)
Aug 02, 2024 1.390 1.390 1.260 1.260 91,461 -0.09(-6.67%)
Aug 01, 2024 1.450 1.483 1.320 1.350 82,727 -0.08(-5.59%)
Jul 31, 2024 1.420 1.588 1.412 1.430 100,755 -0.05(-3.38%)
Jul 30, 2024 1.490 1.548 1.410 1.480 67,759 -0.02(-1.33%)
Jul 29, 2024 1.590 1.640 1.480 1.500 42,723 -0.08(-5.06%)
Jul 26, 2024 1.550 1.720 1.490 1.580 179,277 -0.11(-6.51%)
Jul 25, 2024 1.600 1.710 1.340 1.690 3,548,358 +0.04(+2.42%)
Jul 24, 2024 1.640 1.710 1.510 1.650 84,013 +0.01(+0.62%)
Jul 23, 2024 1.620 1.720 1.500 1.640 138,603 -0.11(-6.29%)
Jul 22, 2024 1.880 1.990 1.670 1.750 64,881 -0.12(-6.42%)
Jul 19, 2024 1.950 2.000 1.820 1.870 76,187 -0.13(-6.50%)
Jul 18, 2024 2.010 2.170 1.830 2.000 193,911 -0.11(-5.21%)
Jul 17, 2024 2.070 2.220 1.900 2.110 398,560 -0.15(-6.64%)
Jul 16, 2024 1.750 2.430 1.690 2.260 2,939,905 +0.50(+28.41%)
Jul 15, 2024 1.500 1.930 1.480 1.760 259,447 +0.20(+12.85%)
Jul 12, 2024 1.610 1.700 1.400 1.560 104,407 -0.06(-3.73%)
Jul 11, 2024 1.480 1.710 1.400 1.620 108,495 +0.09(+5.88%)
Jul 10, 2024 1.510 1.700 1.410 1.530 50,059 +0.02(+1.32%)
Jul 09, 2024 1.700 1.738 1.510 1.510 90,040 -0.26(-14.69%)
Jul 08, 2024 1.970 2.000 1.705 1.770 211,928 -0.29(-14.08%)
Jul 05, 2024 2.110 2.160 1.970 2.060 95,601 -0.04(-1.90%)
Jul 03, 2024 1.800 2.200 1.750 2.100 240,113 +0.41(+24.26%)
Jul 02, 2024 2.080 2.175 1.610 1.690 200,811 -0.35(-17.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.