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 )

1.690 -0.350 (-17.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 2.080 2.175 1.610 1.690 200,811 -0.35(-17.16%)
Jul 01, 2024 1.920 2.190 1.740 2.040 234,665 +0.04(+2.00%)
Jun 28, 2024 1.900 2.018 1.600 2.000 542,133 +0.09(+4.71%)
Jun 27, 2024 1.820 1.980 1.660 1.910 129,950 +0.08(+4.37%)
Jun 26, 2024 1.560 2.000 1.500 1.830 227,460 +0.10(+5.78%)
Jun 25, 2024 1.650 1.800 1.440 1.730 112,712 +0.09(+5.49%)
Jun 24, 2024 1.400 1.840 1.400 1.640 258,553 +0.22(+15.49%)
Jun 21, 2024 1.490 1.503 1.420 1.420 26,769 -0.14(-8.97%)
Jun 20, 2024 1.500 1.560 1.420 1.560 45,962 +0.10(+6.85%)
Jun 18, 2024 1.450 1.600 1.380 1.460 148,596 +1.25(+605.31%)
Jun 17, 2024 0.2166 0.2370 0.1950 0.2070 374,125 -0.01(-5.91%)
Jun 14, 2024 0.2280 0.2450 0.2100 0.2200 205,626 -0.01(-2.22%)
Jun 13, 2024 0.2280 0.2288 0.2000 0.2250 288,990 +0.01(+2.37%)
Jun 12, 2024 0.2270 0.2270 0.1901 0.2198 553,490 +0.01(+3.44%)
Jun 11, 2024 0.2800 0.3300 0.2050 0.2125 1,682,586 -0.08(-26.67%)
Jun 10, 2024 0.2716 0.2900 0.2500 0.2898 571,711 +0.01(+3.50%)
Jun 07, 2024 0.2700 0.2892 0.2360 0.2800 491,434 +0.00(+0.76%)
Jun 06, 2024 0.3150 0.3466 0.2503 0.2779 684,509 -0.05(-14.07%)
Jun 05, 2024 0.3410 0.3466 0.3070 0.3234 331,517 -0.01(-3.46%)
Jun 04, 2024 0.3300 0.3500 0.3057 0.3350 297,664 +0.02(+4.72%)
Jun 03, 2024 0.3480 0.3480 0.3010 0.3199 219,967 -0.01(-2.08%)
May 31, 2024 0.3440 0.3895 0.3200 0.3267 142,042 -0.01(-4.00%)
May 30, 2024 0.3317 0.3571 0.3123 0.3403 191,366 -0.00(-0.50%)
May 29, 2024 0.3600 0.3760 0.3302 0.3420 184,523 +0.00(+0.56%)
May 28, 2024 0.3580 0.3650 0.3304 0.3401 215,442 -0.01(-2.80%)
May 24, 2024 0.3600 0.3640 0.3303 0.3499 132,746 -0.00(-0.03%)
May 23, 2024 0.3700 0.3700 0.3400 0.3500 222,086 -0.02(-5.41%)
May 22, 2024 0.3978 0.4250 0.3506 0.3700 321,673 -0.01(-1.33%)
May 21, 2024 0.4200 0.4499 0.3620 0.3750 153,121 -0.05(-12.77%)
May 20, 2024 0.4058 0.4880 0.3980 0.4299 496,874 +0.01(+2.75%)
May 17, 2024 0.4000 0.4400 0.3851 0.4184 409,905 +0.04(+10.08%)
May 16, 2024 0.3809 0.4110 0.3751 0.3801 169,475 +0.00(+0.05%)
May 15, 2024 0.3700 0.3799 0.3645 0.3799 98,564 +0.01(+1.63%)
May 14, 2024 0.3630 0.3739 0.3560 0.3738 107,032 +0.01(+2.05%)
May 13, 2024 0.3841 0.3842 0.3505 0.3663 106,274 -0.02(-4.46%)
May 10, 2024 0.3750 0.3870 0.3592 0.3834 145,879 +0.01(+3.62%)
May 09, 2024 0.3890 0.3899 0.3610 0.3700 72,398 -0.02(-5.80%)
May 08, 2024 0.3940 0.3940 0.3700 0.3928 53,451 +0.02(+4.44%)
May 07, 2024 0.3760 0.3900 0.3750 0.3761 56,651 -0.01(-1.36%)
May 06, 2024 0.3990 0.3990 0.3615 0.3813 124,957 -0.01(-2.23%)
May 03, 2024 0.3876 0.4000 0.3750 0.3900 155,540 -0.01(-2.50%)
May 02, 2024 0.4122 0.4122 0.3616 0.4000 132,596 -0.01(-3.05%)
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.