Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2650 -0.0248 (-8.56%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 11, 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 (%)
Feb 29, 2024 0.5000 0.5000 0.4400 0.4890 177,313 +0.02(+3.21%)
Feb 28, 2024 0.5290 0.5299 0.4500 0.4738 390,507 -0.03(-6.36%)
Feb 27, 2024 0.4400 0.5488 0.4400 0.5060 957,852 +0.05(+10.24%)
Feb 26, 2024 0.4490 0.4699 0.4351 0.4590 301,822 -0.01(-2.32%)
Feb 23, 2024 0.4686 0.4830 0.4450 0.4699 166,874 -0.01(-2.73%)
Feb 22, 2024 0.5299 0.5299 0.4600 0.4831 231,830 -0.03(-6.74%)
Feb 21, 2024 0.5798 0.5798 0.4635 0.5180 319,691 -0.03(-6.26%)
Feb 20, 2024 0.5833 0.6124 0.5500 0.5526 258,266 -0.05(-8.86%)
Feb 16, 2024 0.6000 0.6280 0.5335 0.6063 615,891 +0.02(+2.85%)
Feb 15, 2024 0.4900 0.6300 0.4838 0.5895 1,428,549 +0.01(+0.94%)
Feb 14, 2024 0.4300 0.7200 0.4300 0.5840 7,532,772 +0.14(+32.73%)
Feb 13, 2024 0.3624 0.6220 0.3624 0.4400 6,323,826 +0.07(+19.44%)
Feb 12, 2024 0.3790 0.4000 0.3430 0.3684 365,251 -0.00(-0.70%)
Feb 09, 2024 0.3800 0.3900 0.3505 0.3710 211,001 -0.02(-4.36%)
Feb 08, 2024 0.4000 0.4000 0.3399 0.3879 326,429 -0.01(-2.78%)
Feb 07, 2024 0.3993 0.4000 0.3700 0.3990 235,510 -0.01(-3.08%)
Feb 06, 2024 0.3905 0.4187 0.3760 0.4117 301,982 +0.03(+7.94%)
Feb 05, 2024 0.4625 0.4700 0.3802 0.3814 944,100 -0.08(-17.09%)
Feb 02, 2024 0.4500 0.4850 0.4350 0.4600 363,598 -0.01(-2.13%)
Feb 01, 2024 0.4719 0.5100 0.4200 0.4700 1,033,991 +0.04(+10.07%)
Jan 31, 2024 0.4700 0.4950 0.4200 0.4270 936,665 -0.05(-10.58%)
Jan 30, 2024 0.5600 0.5900 0.4655 0.4775 1,393,054 -0.12(-20.22%)
Jan 29, 2024 0.6877 0.7489 0.5600 0.5985 3,136,221 -0.05(-7.92%)
Jan 26, 2024 0.4300 0.8000 0.4271 0.6500 10,857,781 +0.16(+33.47%)
Jan 25, 2024 0.4420 0.5841 0.4330 0.4870 5,304,950 -0.16(-24.96%)
Jan 24, 2024 0.3994 0.8797 0.3450 0.6490 58,448,196 +0.32(+97.87%)
Jan 23, 2024 0.3200 0.3440 0.3168 0.3280 2,051,031 +0.01(+2.98%)
Jan 22, 2024 0.3201 0.3391 0.3118 0.3185 83,465 -0.01(-3.48%)
Jan 19, 2024 0.3700 0.3800 0.3200 0.3300 249,119 -0.04(-10.57%)
Jan 18, 2024 0.3980 0.4075 0.3660 0.3690 89,910 -0.01(-2.25%)
Jan 17, 2024 0.4100 0.4150 0.3650 0.3775 104,759 +0.01(+1.64%)
Jan 16, 2024 0.3960 0.4400 0.3630 0.3714 214,032 -0.04(-8.63%)
Jan 12, 2024 0.3980 0.4170 0.3885 0.4065 91,791 +0.02(+4.23%)
Jan 11, 2024 0.4055 0.4320 0.3566 0.3900 440,469 -0.03(-6.70%)
Jan 10, 2024 0.3980 0.4390 0.3980 0.4180 1,458,888 +0.03(+8.01%)
Jan 09, 2024 0.3901 0.4100 0.3851 0.3870 44,902 +0.00(+0.49%)
Jan 08, 2024 0.3666 0.3950 0.3666 0.3851 51,186 +0.00(+0.03%)
Jan 05, 2024 0.3853 0.4100 0.3800 0.3850 134,750 -0.00(-0.03%)
Jan 04, 2024 0.4035 0.4130 0.3851 0.3851 173,978 -0.03(-7.87%)
Jan 03, 2024 0.3800 0.4180 0.3690 0.4180 46,979 +0.01(+3.59%)
Jan 02, 2024 0.3667 0.4050 0.3667 0.4035 212,362 +0.03(+6.75%)
Dec 29, 2023 0.4200 0.4480 0.3500 0.3780 269,167 -0.03(-6.94%)
Dec 28, 2023 0.4000 0.4300 0.4000 0.4062 205,218 +0.00(+0.25%)
Dec 27, 2023 0.4690 0.4747 0.4000 0.4052 216,568 -0.03(-5.88%)
Dec 26, 2023 0.4200 0.4848 0.4200 0.4305 322,005 +0.01(+2.50%)
Dec 22, 2023 0.4402 0.4668 0.4062 0.4200 233,527 -0.03(-7.45%)
Dec 21, 2023 0.4140 0.4600 0.3901 0.4538 269,037 +0.02(+5.53%)
Dec 20, 2023 0.4159 0.4300 0.3700 0.4300 520,233 +0.01(+2.38%)
Dec 19, 2023 0.3900 0.4300 0.3493 0.4200 673,940 +0.06(+16.02%)
Dec 18, 2023 0.4200 0.4500 0.3601 0.3620 765,683 -0.06(-14.03%)
Dec 15, 2023 0.5000 0.5190 0.4133 0.4211 1,022,304 -0.12(-21.73%)
Dec 14, 2023 0.5831 0.5831 0.5069 0.5380 520,797 -0.06(-10.35%)
Dec 13, 2023 0.5800 0.6199 0.5558 0.6001 569,987 -0.02(-3.21%)
Dec 12, 2023 0.6500 0.6900 0.5973 0.6200 868,005 -0.03(-5.05%)
Dec 11, 2023 0.7300 0.7266 0.6521 0.6530 174,648 -0.04(-5.64%)
Dec 08, 2023 0.7200 0.7800 0.6800 0.6920 441,609 -0.01(-1.34%)
Dec 07, 2023 0.7300 0.7980 0.6900 0.7014 240,118 -0.05(-6.47%)
Dec 06, 2023 0.7314 0.8164 0.7171 0.7499 197,266 -0.00(-0.54%)
Dec 05, 2023 0.8940 0.8940 0.7100 0.7540 282,572 -0.13(-14.32%)
Dec 04, 2023 0.8300 0.8800 0.8000 0.8800 136,833 +0.03(+3.83%)
Dec 01, 2023 0.6798 0.8888 0.6500 0.8475 572,071 +0.16(+23.72%)
Nov 30, 2023 0.7000 0.7174 0.6700 0.6850 270,510 -0.03(-3.66%)
Nov 29, 2023 0.7300 0.7477 0.7003 0.7110 87,497 -0.02(-2.60%)
Nov 28, 2023 0.7243 0.7485 0.7201 0.7300 65,565 -0.03(-3.95%)
Nov 27, 2023 0.7300 0.7600 0.7000 0.7600 167,981 +0.01(+1.21%)
Nov 24, 2023 0.7690 0.7777 0.6841 0.7509 67,931 -0.02(-2.54%)
Nov 22, 2023 0.7500 0.7800 0.7400 0.7705 79,944 -0.00(-0.58%)
Nov 21, 2023 0.7600 0.7800 0.7224 0.7750 83,515 +0.02(+2.00%)
Nov 20, 2023 0.7700 0.8000 0.7068 0.7598 109,693 -0.00(-0.03%)
Nov 17, 2023 0.8100 0.8200 0.7520 0.7600 232,344 -0.05(-6.38%)
Nov 16, 2023 0.7427 0.8799 0.7400 0.8118 426,617 +0.05(+6.96%)
Nov 15, 2023 0.7250 0.7993 0.7250 0.7590 288,051 -0.03(-3.52%)
Nov 14, 2023 0.8500 0.8882 0.7100 0.7867 347,714 -0.03(-4.06%)
Nov 13, 2023 0.9500 0.9700 0.8200 0.8200 224,291 -0.11(-11.83%)
Nov 10, 2023 0.9900 1.020 0.9002 0.9300 612,164 -0.09(-8.82%)
Nov 09, 2023 1.010 1.070 0.9500 1.020 428,062 +0.04(+4.08%)
Nov 08, 2023 1.140 1.170 0.9000 0.9800 1,024,209 -0.23(-19.01%)
Nov 07, 2023 1.270 1.380 1.120 1.210 1,602,757 +0.08(+7.08%)
Nov 06, 2023 1.060 1.280 1.000 1.130 1,748,097 +0.03(+2.73%)
Nov 03, 2023 1.040 1.180 1.030 1.100 1,151,335 -0.12(-9.84%)
Nov 02, 2023 0.8710 1.280 0.8710 1.220 6,560,491 +0.36(+41.20%)
Nov 01, 2023 0.7450 0.9263 0.7450 0.8640 1,952,664 +0.04(+5.37%)
Oct 31, 2023 0.8020 0.9800 0.7011 0.8200 18,587,412 +0.14(+20.59%)
Oct 30, 2023 0.7600 0.7711 0.6701 0.6800 1,930,291 -0.04(-5.73%)
Oct 27, 2023 0.8800 0.8999 0.7200 0.7213 426,861 -0.17(-19.51%)
Oct 26, 2023 1.010 1.020 0.8235 0.8961 615,414 -0.10(-10.39%)
Oct 25, 2023 1.020 1.040 0.9700 1.000 298,882 -0.04(-3.85%)
Oct 24, 2023 1.150 1.150 1.020 1.040 335,066 -0.08(-7.14%)
Oct 23, 2023 1.100 1.170 1.050 1.120 797,914 +0.08(+7.69%)
Oct 20, 2023 1.020 1.060 0.9600 1.040 991,892 +0.04(+4.31%)
Oct 19, 2023 1.010 1.030 0.9805 0.9970 192,419 -0.04(-4.13%)
Oct 18, 2023 1.030 1.050 0.9700 1.040 219,655 +0.06(+6.12%)
Oct 17, 2023 0.9820 1.040 0.9620 0.9800 361,941 -0.02(-1.51%)
Oct 16, 2023 1.010 1.080 0.9600 0.9950 677,247 -0.05(-4.33%)
Oct 13, 2023 1.000 1.080 0.9400 1.040 567,917 +0.01(+0.97%)
Oct 12, 2023 0.9800 1.099 0.9601 1.030 866,704 -0.07(-6.36%)
Oct 11, 2023 1.410 1.600 0.8100 1.100 3,522,422 -0.30(-21.43%)
Oct 10, 2023 1.480 1.600 1.360 1.400 955,108 -0.11(-7.28%)
Oct 09, 2023 1.700 1.770 1.510 1.510 1,193,410 -0.37(-19.68%)
Oct 06, 2023 2.410 2.410 1.760 1.880 3,376,806 -0.39(-17.18%)
Oct 05, 2023 5.640 8.620 2.120 2.270 37,682,392 -2.38(-51.18%)
Oct 04, 2023 3.700 5.490 3.700 4.650 6,547,304 +0.72(+18.32%)
Oct 03, 2023 3.540 4.000 3.500 3.930 170,744 +0.06(+1.55%)
Oct 02, 2023 3.770 4.216 3.560 3.870 441,755 -0.43(-10.00%)
Sep 29, 2023 4.810 6.350 4.060 4.300 4,872,450 +0.49(+12.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.