Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

(TSV: VMS )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, May 17, 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 (%)
May 16, 2024 0.1400 0.1400 0.1350 0.1350 238,459 -0.01(-3.57%)
May 15, 2024 0.1350 0.1400 0.1300 0.1400 562,220 +0.01(+3.70%)
May 14, 2024 0.1400 0.1450 0.1350 0.1350 201,661 -0.01(-6.90%)
May 13, 2024 0.1350 0.1450 0.1350 0.1450 139,838 +0.01(+11.54%)
May 10, 2024 0.1250 0.1400 0.1250 0.1300 255,541 +0.01(+4.00%)
May 09, 2024 0.1250 0.1250 0.1250 0.1250 2,250 +0.00(+0.00%)
May 08, 2024 0.1300 0.1300 0.1250 0.1250 13,500 -0.01(-3.85%)
May 07, 2024 0.1200 0.1300 0.1200 0.1300 159,000 +0.01(+13.04%)
May 06, 2024 0.1150 0.1200 0.1150 0.1150 191,826 +0.00(+0.00%)
May 03, 2024 0.1150 0.1150 0.1150 0.1150 43,000 +0.00(+0.00%)
May 02, 2024 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
May 01, 2024 0.1150 0.1200 0.1150 0.1150 21,800 -0.00(-4.17%)
Apr 30, 2024 0.1200 0.1300 0.1200 0.1200 268,000 -0.01(-4.00%)
Apr 29, 2024 0.1250 0.1250 0.1250 0.1250 44,000 -0.01(-3.85%)
Apr 26, 2024 0.1350 0.1350 0.1300 0.1300 95,000 -0.01(-7.14%)
Apr 25, 2024 0.1300 0.1400 0.1300 0.1400 44,000 +0.01(+3.70%)
Apr 24, 2024 0.1300 0.1350 0.1300 0.1350 82,500 +0.01(+3.85%)
Apr 23, 2024 0.1350 0.1400 0.1250 0.1300 155,500 +0.00(+0.00%)
Apr 22, 2024 0.1000 0.1300 0.1000 0.1300 495,385 +0.04(+36.84%)
Apr 19, 2024 0.1000 0.1000 0.0950 0.0950 77,275 +0.00(+0.00%)
Apr 18, 2024 0.1050 0.1050 0.0900 0.0950 973,003 -0.01(-9.52%)
Apr 17, 2024 0.1000 0.1100 0.0900 0.1050 3,162,123 +0.00(+0.00%)
Apr 16, 2024 0.1100 0.1100 0.1050 0.1050 21,962 +0.00(+0.00%)
Apr 15, 2024 0.1050 0.1100 0.1050 0.1050 90,691 -0.01(-4.55%)
Apr 12, 2024 0.1100 0.1150 0.1050 0.1100 257,500 +0.00(+0.00%)
Apr 11, 2024 0.1100 0.1100 0.1100 0.1100 56,600 +0.00(+0.00%)
Apr 10, 2024 0.1050 0.1150 0.1050 0.1100 218,542 +0.00(+0.00%)
Apr 09, 2024 0.1100 0.1100 0.1050 0.1100 53,711 +0.00(+0.00%)
Apr 08, 2024 0.1050 0.1100 0.1050 0.1100 14,811 +0.01(+4.76%)
Apr 05, 2024 0.1050 0.1050 0.1050 0.1050 33,000 +0.00(+0.00%)
Apr 04, 2024 0.1050 0.1100 0.1000 0.1050 23,000 -0.01(-4.55%)
Apr 03, 2024 0.0950 0.1100 0.0950 0.1100 62,500 +0.01(+15.79%)
Apr 01, 2024 0.0950 0 -0.01(-5.00%)
Mar 28, 2024 0.1000 0 +0.00(+0.00%)
Mar 27, 2024 0.0950 0.1000 0.0950 0.1000 3,168 +0.00(+0.00%)
Mar 26, 2024 0.1000 0.1000 0.1000 0.1000 41,100 +0.01(+5.26%)
Mar 25, 2024 0.1000 0.1000 0.0900 0.0950 146,285 -0.01(-5.00%)
Mar 22, 2024 0.0950 0.1000 0.0950 0.1000 22,954 +0.01(+11.11%)
Mar 20, 2024 0.0900 118 -0.01(-5.26%)
Mar 19, 2024 0.0950 0.0950 0.0950 0.0950 5,500 -0.01(-5.00%)
Mar 18, 2024 0.1050 0.1050 0.0950 0.1000 38,600 -0.00(-4.76%)
Mar 15, 2024 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Mar 14, 2024 0.1000 0.1100 0.1000 0.1050 36,500 +0.00(+5.00%)
Mar 13, 2024 0.1100 0.1100 0.0950 0.1000 24,100 +0.00(+0.00%)
Mar 12, 2024 0.1000 0.1000 0.1000 0.1000 176,000 +0.01(+11.11%)
Mar 11, 2024 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-5.26%)
Mar 08, 2024 0.0950 0.0950 0.0950 0.0950 60,887 +0.00(+0.00%)
Mar 07, 2024 0.0900 0.0950 0.0900 0.0950 197,000 +0.01(+5.56%)
Mar 06, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 05, 2024 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Mar 04, 2024 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Mar 01, 2024 0.0950 0.0950 0.0900 0.0950 22,777 +0.00(+0.00%)
Feb 29, 2024 0.0900 0.0950 0.0900 0.0950 26,517 +0.00(+0.00%)
Feb 28, 2024 0.0950 0.0950 0.0950 0.0950 5,207 +0.01(+11.76%)
Feb 27, 2024 0.0900 0.0950 0.0850 0.0850 82,000 +0.00(+0.00%)
Feb 26, 2024 0.0850 0.0900 0.0850 0.0850 31,000 +0.00(+0.00%)
Feb 23, 2024 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Feb 22, 2024 0.0900 0.0950 0.0900 0.0900 61,500 +0.00(+0.00%)
Feb 21, 2024 0.0900 0.0900 0.0900 0.0900 18,030 +0.00(+0.00%)
Feb 20, 2024 0.0850 0.0950 0.0850 0.0900 55,040 +0.00(+0.00%)
Feb 16, 2024 0.0900 0 -0.01(-5.26%)
Feb 15, 2024 0.0900 0.0950 0.0900 0.0950 41,000 +0.01(+11.76%)
Feb 14, 2024 0.0850 0.0850 0.0850 0.0850 3,222 -0.00(-5.56%)
Feb 13, 2024 0.0900 0.0900 0.0900 0.0900 23,700 -0.01(-10.00%)
Feb 12, 2024 0.1000 0.1000 0.1000 0.1000 7,010 +0.01(+11.11%)
Feb 09, 2024 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Feb 08, 2024 0.0900 0.1000 0.0900 0.1000 22,250 +0.01(+11.11%)
Feb 07, 2024 0.0900 0.0900 0.0900 0.0900 34,000 -0.01(-5.26%)
Feb 06, 2024 0.1000 0.1000 0.0900 0.0950 87,558 -0.01(-5.00%)
Feb 05, 2024 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Feb 02, 2024 0.0900 0.0900 0.0850 0.0900 9,000 -0.01(-5.26%)
Feb 01, 2024 0.0950 0.0950 0.0950 0.0950 1,090 -0.01(-9.52%)
Jan 31, 2024 0.0850 0.1050 0.0850 0.1050 171,000 +0.01(+16.67%)
Jan 26, 2024 0.0900 0 +0.00(+5.88%)
Jan 25, 2024 0.0900 0.0900 0.0850 0.0850 42,206 -0.00(-5.56%)
Jan 24, 2024 0.0950 0.0950 0.0900 0.0900 6,200 -0.01(-5.26%)
Jan 23, 2024 0.0950 0.0950 0.0950 0.0950 52,000 +0.00(+0.00%)
Jan 22, 2024 0.0850 0.0950 0.0750 0.0950 48,203 +0.01(+5.56%)
Jan 19, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Jan 18, 2024 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Jan 17, 2024 0.0950 0.0950 0.0900 0.0900 80,000 -0.01(-5.26%)
Jan 15, 2024 0.0950 1 -0.01(-5.00%)
Jan 12, 2024 0.1100 0.1100 0.1000 0.1000 21,100 +0.00(+0.00%)
Jan 11, 2024 0.0950 0.1000 0.0950 0.1000 121,500 +0.00(+0.00%)
Jan 09, 2024 0.1000 0 +0.00(+0.00%)
Jan 08, 2024 0.0950 0.1000 0.0950 0.1000 21,500 -0.00(-4.76%)
Dec 29, 2023 0.1050 0 +0.01(+16.67%)
Dec 28, 2023 0.0950 0.0950 0.0900 0.0900 52,184 -0.01(-5.26%)
Dec 27, 2023 0.1050 0.1050 0.0950 0.0950 11,100 +0.00(+0.00%)
Dec 22, 2023 0.0950 0 -0.01(-9.52%)
Dec 21, 2023 0.0950 0.1100 0.0950 0.1050 47,528 +0.01(+10.53%)
Dec 20, 2023 0.0950 0.0950 0.0950 0.0950 4,520 +0.01(+11.76%)
Dec 19, 2023 0.0850 0.0850 0.0850 0.0850 34,000 -0.00(-5.56%)
Dec 18, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Dec 15, 2023 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Dec 14, 2023 0.0900 0.0900 0.0900 0.0900 24,423 -0.01(-5.26%)
Dec 12, 2023 0.0950 0 +0.00(+0.00%)
Dec 11, 2023 0.0950 0.0950 0.0950 0.0950 3,500 -0.01(-5.00%)
Dec 08, 2023 0.1000 0.1000 0.1000 0.1000 1,446 +0.00(+0.00%)
Dec 07, 2023 0.1000 0.1000 0.0950 0.1000 40,930 +0.01(+5.26%)
Dec 06, 2023 0.1000 0.1000 0.0950 0.0950 36,207 +0.00(+0.00%)
Dec 05, 2023 0.0950 0.0950 0.0950 0.0950 42,059 +0.00(+0.00%)
Dec 04, 2023 0.0950 0.0950 0.0950 0.0950 4,470 -0.01(-13.64%)
Dec 01, 2023 0.1100 0.1100 0.1100 0.1100 16,000 +0.01(+15.79%)
Nov 29, 2023 0.0950 0 +0.01(+5.56%)
Nov 28, 2023 0.1000 0.1000 0.0900 0.0900 194,680 -0.01(-10.00%)
Nov 27, 2023 0.0950 0.1000 0.0950 0.1000 95,101 +0.01(+5.26%)
Nov 24, 2023 0.1000 0.1000 0.0950 0.0950 11,000 -0.01(-5.00%)
Nov 23, 2023 0.1000 0.1000 0.1000 0.1000 500 -0.01(-9.09%)
Nov 22, 2023 0.1100 0.1100 0.1000 0.1100 36,500 +0.01(+4.76%)
Nov 21, 2023 0.1100 0.1100 0.1050 0.1050 54,000 -0.01(-4.55%)
Nov 20, 2023 0.1100 0.1100 0.1050 0.1100 142,509 +0.01(+10.00%)
Nov 17, 2023 0.0900 0.1100 0.1000 0.1000 75,700 +0.00(+0.00%)
Nov 16, 2023 0.1000 0.1000 0.1000 0.1000 8,000 +0.01(+17.65%)
Nov 14, 2023 0.0850 0 +0.00(+0.00%)
Nov 13, 2023 0.0850 0.0850 0.0850 0.0850 35,011 +0.01(+6.25%)
Nov 10, 2023 0.0850 0.0850 0.0800 0.0800 24,520 -0.01(-5.88%)
Nov 09, 2023 0.0850 0.0850 0.0850 0.0850 60,032 -0.00(-5.56%)
Nov 08, 2023 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Nov 07, 2023 0.0950 0.0950 0.0900 0.0900 19,500 -0.01(-14.29%)
Nov 06, 2023 0.1000 0.1050 0.1000 0.1050 26,549 +0.01(+16.67%)
Nov 03, 2023 0.1100 0.1100 0.0900 0.0900 39,000 -0.02(-18.18%)
Nov 02, 2023 0.1100 0.1100 0.1050 0.1100 44,850 +0.01(+10.00%)
Nov 01, 2023 0.1000 0.1000 0.1000 0.1000 10,330 +0.01(+11.11%)
Oct 31, 2023 0.0950 0.1000 0.0900 0.0900 74,000 -0.01(-5.26%)
Oct 30, 2023 0.0950 0.0950 0.0950 0.0950 1,402 -0.01(-5.00%)
Oct 27, 2023 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Oct 26, 2023 0.1000 0.1000 0.1000 0.1000 6,221 +0.01(+11.11%)
Oct 25, 2023 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Oct 24, 2023 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Oct 23, 2023 0.0850 0.1000 0.0850 0.1000 58,363 +0.02(+25.00%)
Oct 20, 2023 0.0800 0.0800 0.0700 0.0800 37,600 -0.01(-5.88%)
Oct 18, 2023 0.0850 0 +0.00(+0.00%)
Oct 17, 2023 0.0850 0.0850 0.0850 0.0850 21,309 -0.00(-5.56%)
Oct 16, 2023 0.0950 0.0950 0.0900 0.0900 71,616 -0.01(-5.26%)
Oct 13, 2023 0.0900 0.0950 0.0900 0.0950 2,100 +0.00(+0.00%)
Oct 12, 2023 0.0950 0.1000 0.0950 0.0950 32,000 -0.01(-5.00%)
Oct 11, 2023 0.1000 0.1000 0.1000 0.1000 143,000 +0.00(+0.00%)
Oct 10, 2023 0.0950 0.1000 0.0950 0.1000 35,151 +0.01(+11.11%)
Oct 06, 2023 0.0900 0 -0.01(-10.00%)
Oct 05, 2023 0.0950 0.1000 0.0900 0.1000 76,300 +0.01(+5.26%)
Oct 03, 2023 0.0950 0.0950 1,100 -0.01(-13.64%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.