Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.010 +0.060 (+6.32%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.9570 1.026 0.9570 1.010 67,311 +0.06(+6.23%)
Dec 19, 2024 1.000 1.000 0.9500 0.9508 9,744 -0.02(-1.98%)
Dec 18, 2024 1.000 1.006 0.9555 0.9700 34,558 -0.04(-3.96%)
Dec 17, 2024 1.000 1.020 0.9500 1.010 21,422 +0.00(+0.10%)
Dec 16, 2024 1.050 1.060 0.9964 1.009 11,041 -0.02(-2.04%)
Dec 13, 2024 0.9910 1.100 0.9910 1.030 22,838 +0.04(+4.04%)
Dec 12, 2024 1.040 1.040 0.9900 0.9900 10,618 -0.03(-2.94%)
Dec 11, 2024 1.000 1.050 0.9955 1.020 16,570 -0.02(-2.34%)
Dec 10, 2024 1.070 1.120 1.029 1.044 10,173 -0.06(-5.05%)
Dec 09, 2024 0.9900 1.130 0.9900 1.100 28,184 +0.05(+4.76%)
Dec 06, 2024 1.030 1.098 0.9335 1.050 26,997 -0.02(-1.86%)
Dec 05, 2024 1.090 1.100 1.050 1.070 19,121 -0.02(-1.84%)
Dec 04, 2024 1.147 1.147 1.050 1.090 46,100 -0.07(-6.44%)
Dec 03, 2024 1.100 1.200 1.020 1.165 84,961 -0.02(-2.10%)
Dec 02, 2024 1.130 1.280 1.120 1.190 66,775 +0.01(+0.85%)
Nov 29, 2024 1.190 1.220 1.040 1.180 12,569 -0.01(-0.84%)
Nov 27, 2024 1.130 1.200 1.110 1.190 29,068 +0.07(+6.25%)
Nov 26, 2024 1.190 1.190 1.080 1.120 12,339 -0.02(-1.75%)
Nov 25, 2024 1.170 1.220 1.060 1.140 48,451 +0.03(+2.70%)
Nov 22, 2024 1.060 1.140 1.060 1.110 18,662 +0.03(+2.78%)
Nov 21, 2024 1.110 1.120 1.060 1.080 14,966 -0.02(-1.82%)
Nov 20, 2024 1.120 1.120 1.040 1.100 19,745 -0.03(-2.65%)
Nov 19, 2024 1.140 1.200 1.130 1.130 19,654 -0.04(-3.42%)
Nov 18, 2024 1.150 1.220 1.100 1.170 24,662 +0.01(+0.86%)
Nov 15, 2024 1.190 1.250 1.113 1.160 25,969 +0.01(+0.87%)
Nov 14, 2024 1.220 1.290 1.130 1.150 40,377 -0.07(-5.74%)
Nov 13, 2024 1.270 1.354 1.180 1.220 64,078 -0.05(-3.94%)
Nov 12, 2024 1.400 1.400 1.260 1.270 79,245 -0.12(-8.63%)
Nov 11, 2024 1.610 1.610 1.210 1.390 110,865 -0.14(-9.15%)
Nov 08, 2024 1.190 1.620 1.186 1.530 617,975 +0.31(+25.41%)
Nov 07, 2024 1.150 1.260 1.130 1.220 68,403 +0.03(+2.52%)
Nov 06, 2024 1.210 1.240 1.100 1.190 142,371 -0.10(-7.75%)
Nov 05, 2024 1.270 1.320 1.160 1.290 242,927 +0.04(+3.20%)
Nov 04, 2024 1.160 1.290 1.090 1.250 442,501 +0.05(+4.17%)
Nov 01, 2024 1.400 1.409 1.180 1.200 5,389,972 +0.10(+9.09%)
Oct 31, 2024 1.290 1.290 1.020 1.100 653,238 -0.14(-11.29%)
Oct 30, 2024 1.310 1.380 1.210 1.240 63,214 -0.07(-5.34%)
Oct 29, 2024 1.540 1.556 1.310 1.310 102,571 -0.24(-15.48%)
Oct 28, 2024 1.600 1.897 1.460 1.550 137,811 -0.12(-7.19%)
Oct 25, 2024 1.950 2.163 1.669 1.670 189,943 -0.29(-14.80%)
Oct 24, 2024 2.290 2.290 1.950 1.960 126,984 -0.27(-12.11%)
Oct 23, 2024 2.430 2.520 2.170 2.230 118,055 -0.27(-10.80%)
Oct 22, 2024 2.400 2.750 2.110 2.500 448,494 +0.15(+6.38%)
Oct 21, 2024 2.110 2.530 2.110 2.350 386,672 +0.00(+0.00%)
Oct 18, 2024 2.290 2.430 1.800 2.350 1,095,133 +0.10(+4.44%)
Oct 17, 2024 3.420 3.690 1.750 2.250 25,700,656 +0.03(+1.35%)
Oct 16, 2024 1.070 2.700 1.010 2.220 26,520,732 +1.26(+130.36%)
Oct 15, 2024 0.9000 0.9700 0.7698 0.9637 561,531 +0.09(+10.78%)
Oct 14, 2024 0.8410 0.8800 0.8220 0.8699 23,206 +0.05(+5.83%)
Oct 11, 2024 0.8812 0.9100 0.8150 0.8220 41,048 -0.03(-2.95%)
Oct 10, 2024 0.8013 0.9400 0.8013 0.8470 110,149 -0.02(-2.64%)
Oct 09, 2024 0.8342 0.8881 0.8075 0.8700 15,092 -0.00(-0.11%)
Oct 08, 2024 0.8600 0.8900 0.8289 0.8710 44,760 -0.01(-1.36%)
Oct 07, 2024 0.8500 0.9283 0.8212 0.8830 93,489 +0.01(+1.48%)
Oct 04, 2024 0.7699 0.9600 0.7520 0.8701 483,320 +0.07(+9.31%)
Oct 03, 2024 0.8300 0.8290 0.7700 0.7960 88,419 +0.02(+2.05%)
Oct 02, 2024 0.8310 0.8506 0.7800 0.7800 58,756 -0.05(-6.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.