VIRTUALSCOPICS $0.61


21/5/2013 09:21 AM  |  NASDAQ : VSCP  |  Industries : Administrative and Support and Waste Management and Remediation Services / Employment Services
Type:

VSCP historical data

Date Open High Low Close Volume
5/21/2013 0.61 0.61 0.61 0.61 63
5/20/2013 0.61 0.63 0.58 0.61 256
5/17/2013 0.61 0.61 0.59 0.61 101
5/16/2013 0.60 0.62 0.59 0.61 155
5/15/2013 0.54 0.62 0.53 0.60 29
5/14/2013 0.60 0.63 0.51 0.61 111
5/13/2013 0.62 0.63 0.60 0.63 237
5/10/2013 0.55 0.65 0.51 0.65 533
5/9/2013 0.50 0.55 0.50 0.54 252
5/8/2013 0.49 0.52 0.49 0.49 182
5/7/2013 0.55 0.57 0.49 0.50 356
5/6/2013 0.51 0.54 0.50 0.53 1328
5/3/2013 0.52 0.54 0.52 0.54 84
5/2/2013 0.51 0.54 0.51 0.54 76
5/1/2013 0.52 0.57 0.51 0.53 58
4/30/2013 0.58 0.59 0.52 0.58 28
4/29/2013 0.62 0.62 0.51 0.55 499
4/26/2013 0.58 0.59 0.57 0.58 605
4/25/2013 0.56 0.69 0.56 0.63 122
4/24/2013 0.67 0.67 0.61 0.62 10
4/23/2013 0.58 0.69 0.58 0.68 112
4/22/2013 0.59 0.59 0.59 0.59 0
4/19/2013 0.56 0.59 0.56 0.59 21
4/18/2013 0.59 0.59 0.58 0.58 78
4/17/2013 0.56 0.60 0.56 0.59 61
4/16/2013 0.57 0.60 0.57 0.59 131
4/15/2013 0.56 0.57 0.56 0.56 59
4/12/2013 0.57 0.60 0.57 0.58 38
4/11/2013 0.60 0.60 0.56 0.60 139
4/10/2013 0.60 0.61 0.59 0.61 164
4/9/2013 0.61 0.61 0.59 0.59 72
4/8/2013 0.61 0.61 0.56 0.59 306
4/5/2013 0.65 0.65 0.60 0.61 382
4/4/2013 0.65 0.67 0.65 0.65 187
4/3/2013 0.66 0.66 0.65 0.65 227
4/2/2013 0.66 0.69 0.65 0.65 176
4/1/2013 0.67 0.67 0.65 0.67 106
3/28/2013 0.66 0.70 0.65 0.67 50
3/27/2013 0.65 0.69 0.65 0.69 75
3/26/2013 0.69 0.69 0.68 0.69 25
3/25/2013 0.65 0.70 0.65 0.70 40
3/22/2013 0.73 0.73 0.69 0.70 249
3/21/2013 0.69 0.72 0.66 0.69 132
3/20/2013 0.70 0.74 0.70 0.73 5
3/19/2013 0.75 0.75 0.69 0.74 267
3/18/2013 0.67 0.75 0.66 0.75 58
3/15/2013 0.68 0.71 0.68 0.70 135
3/14/2013 0.66 0.73 0.66 0.73 81
3/13/2013 0.66 0.70 0.66 0.68 161
3/12/2013 0.74 0.74 0.70 0.70 214
3/11/2013 0.75 0.75 0.70 0.72 178
3/8/2013 0.67 0.72 0.65 0.70 773
3/7/2013 0.66 0.66 0.65 0.65 23
3/6/2013 0.65 0.67 0.61 0.67 176
3/5/2013 0.66 0.67 0.66 0.67 14
3/4/2013 0.67 0.67 0.67 0.67 57
3/1/2013 0.76 0.76 0.63 0.65 138
2/28/2013 0.63 0.64 0.61 0.64 160
2/27/2013 0.61 0.76 0.61 0.64 258
2/26/2013 0.61 0.61 0.61 0.61 0
2/25/2013 0.61 0.61 0.61 0.61 20
2/22/2013 0.64 0.64 0.60 0.60 74
2/21/2013 0.63 0.63 0.60 0.61 196
2/20/2013 0.60 0.66 0.60 0.61 130
2/19/2013 0.62 0.67 0.56 0.66 175
2/15/2013 0.64 0.68 0.61 0.61 195
2/14/2013 0.67 0.67 0.60 0.63 111
2/13/2013 0.67 0.70 0.60 0.67 329
2/12/2013 0.71 0.72 0.66 0.67 152
2/11/2013 0.71 0.71 0.71 0.71 1
2/8/2013 0.70 0.73 0.70 0.72 55
2/7/2013 0.66 0.70 0.65 0.70 24
2/6/2013 0.71 0.72 0.66 0.69 73
2/5/2013 0.67 0.70 0.67 0.69 221
2/4/2013 0.76 0.76 0.62 0.73 342
2/1/2013 0.72 0.72 0.61 0.63 198
1/31/2013 0.72 0.72 0.72 0.72 21
1/30/2013 0.70 0.75 0.69 0.74 37
1/29/2013 0.74 0.74 0.74 0.74 40
1/28/2013 0.76 0.76 0.70 0.70 494
1/25/2013 0.71 0.79 0.70 0.76 71
1/24/2013 0.72 0.76 0.70 0.76 38
1/23/2013 0.72 0.79 0.72 0.73 71
1/22/2013 0.78 0.80 0.75 0.75 91
1/18/2013 0.80 0.80 0.70 0.78 120
1/17/2013 0.70 0.79 0.70 0.77 105
1/16/2013 0.70 0.75 0.70 0.70 74
1/15/2013 0.70 0.71 0.70 0.71 490
1/14/2013 0.72 0.73 0.70 0.70 80
1/11/2013 0.75 0.75 0.73 0.74 26
1/10/2013 0.71 0.75 0.70 0.74 135
1/9/2013 0.66 0.71 0.66 0.71 479
1/8/2013 0.62 0.66 0.62 0.66 105
1/7/2013 0.65 0.68 0.60 0.64 240
1/4/2013 0.62 0.67 0.62 0.67 60
1/3/2013 0.64 0.64 0.64 0.64 0
1/2/2013 0.58 0.65 0.58 0.64 59
12/31/2012 0.57 0.59 0.57 0.58 951
12/28/2012 0.59 0.62 0.56 0.57 673
12/27/2012 0.59 0.63 0.59 0.59 160
Marketplace
Trading Center