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 )

0.3499 -0.0001 (-0.03%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
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%)
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.